Perion Network Ltd. (PERI) NASDAQ
8.55
+0.04(+0.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.55
+0.04(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.53 | 8.55 | 8.55 | 8.74 | 8.5 | 352,866 |
| March 12, 2026 | 8.62 | 8.51 | 8.51 | 8.76 | 8.46 | 420,472 |
| March 11, 2026 | 8.68 | 8.67 | 8.67 | 8.83 | 8.61 | 490,617 |
| March 10, 2026 | 8.81 | 8.7 | 8.7 | 8.84 | 8.61 | 656,067 |
| March 09, 2026 | 8.87 | 8.72 | 8.72 | 8.89 | 8.62 | 952,618 |
| March 06, 2026 | 8.94 | 8.95 | 8.95 | 9.01 | 8.8 | 193,165 |
| March 05, 2026 | 8.85 | 9.02 | 9.02 | 9.15 | 8.85 | 344,838 |
| March 04, 2026 | 8.76 | 8.84 | 8.84 | 8.96 | 8.71 | 174,770 |
| March 03, 2026 | 8.6 | 8.69 | 8.69 | 8.76 | 8.41 | 175,653 |
| March 02, 2026 | 8.44 | 8.74 | 8.74 | 8.8 | 8.44 | 341,700 |
| February 27, 2026 | 8.37 | 8.55 | 8.55 | 8.56 | 8.26 | 326,743 |
| February 26, 2026 | 8.21 | 8.44 | 8.44 | 8.58 | 8.2 | 336,200 |
| February 25, 2026 | 8.31 | 8.17 | 8.17 | 8.32 | 8.07 | 577,100 |
| February 24, 2026 | 8.47 | 8.35 | 8.35 | 8.56 | 8.28 | 396,327 |
| February 23, 2026 | 8.99 | 8.5 | 8.5 | 8.99 | 8.49 | 572,900 |
| February 20, 2026 | 9.09 | 9 | 0 | 9.25 | 8.97 | 336,400 |
| February 19, 2026 | 9.01 | 9.1 | 0 | 9.2 | 8.98 | 595,600 |
| February 18, 2026 | 9.26 | 8.87 | 0 | 9.46 | 8.75 | 978,344 |
| February 17, 2026 | 8.41 | 8.57 | 0 | 8.61 | 8.33 | 539,934 |
| February 13, 2026 | 8.39 | 8.54 | 0 | 8.73 | 8.3 | 294,300 |
| February 12, 2026 | 8.63 | 8.38 | 0 | 8.64 | 8.37 | 481,900 |
| February 11, 2026 | 8.82 | 8.63 | 0 | 8.83 | 8.56 | 347,539 |
| February 10, 2026 | 8.69 | 8.84 | 0 | 8.93 | 8.68 | 257,705 |
| February 09, 2026 | 8.57 | 8.76 | 0 | 8.79 | 8.51 | 166,282 |
| February 06, 2026 | 8.63 | 8.64 | 0 | 8.69 | 8.47 | 362,102 |
| February 05, 2026 | 8.41 | 8.53 | 0 | 8.64 | 8.3 | 547,700 |
| February 04, 2026 | 8.4 | 8.58 | 0 | 8.62 | 8.37 | 543,400 |
| February 03, 2026 | 8.67 | 8.42 | 0 | 8.72 | 8.26 | 548,649 |
| February 02, 2026 | 8.72 | 8.73 | 0 | 8.75 | 8.62 | 257,927 |
| January 30, 2026 | 8.78 | 8.8 | 0 | 8.84 | 8.67 | 279,500 |
| January 29, 2026 | 8.96 | 8.88 | 0 | 8.96 | 8.71 | 251,648 |
| January 28, 2026 | 8.99 | 8.93 | 0 | 9.11 | 8.92 | 200,100 |
| January 27, 2026 | 9.18 | 9.05 | 0 | 9.18 | 8.91 | 195,622 |
| January 26, 2026 | 9.2 | 9.2 | 0 | 9.25 | 9.16 | 143,900 |
| January 23, 2026 | 9.27 | 9.16 | 0 | 9.29 | 9.14 | 146,343 |
| January 22, 2026 | 9.28 | 9.3 | 0 | 9.4 | 9.26 | 163,518 |
| January 21, 2026 | 9.21 | 9.22 | 0 | 9.3 | 9.13 | 203,642 |
| January 20, 2026 | 9.27 | 9.2 | 0 | 9.41 | 9.18 | 479,000 |
| January 16, 2026 | 9.58 | 9.46 | 0 | 9.58 | 9.39 | 404,103 |
| January 15, 2026 | 9.51 | 9.59 | 0 | 9.7 | 9.51 | 354,200 |
| January 14, 2026 | 9.48 | 9.52 | 0 | 9.54 | 9.35 | 232,579 |
| January 13, 2026 | 9.5 | 9.51 | 0 | 9.59 | 9.43 | 163,076 |
| January 12, 2026 | 9.33 | 9.52 | 0 | 9.57 | 9.33 | 185,403 |
| January 09, 2026 | 9.42 | 9.4 | 0 | 9.44 | 9.28 | 208,411 |
| January 08, 2026 | 9.37 | 9.39 | 0 | 9.44 | 9.26 | 141,400 |
| January 07, 2026 | 9.5 | 9.39 | 0 | 9.5 | 9.31 | 182,716 |
| January 06, 2026 | 9.55 | 9.51 | 0 | 9.61 | 9.45 | 334,700 |
| January 05, 2026 | 9.46 | 9.61 | 0 | 9.79 | 9.42 | 273,238 |
| January 02, 2026 | 9.6 | 9.35 | 0 | 9.7 | 9.3 | 411,411 |
| December 31, 2025 | 9.6 | 9.58 | 0 | 9.61 | 9.46 | 369,131 |
| December 30, 2025 | 9.59 | 9.6 | 0 | 9.76 | 9.56 | 472,025 |
| December 29, 2025 | 9.63 | 9.78 | 0 | 9.8 | 9.59 | 181,059 |
| December 26, 2025 | 9.84 | 9.77 | 0 | 9.84 | 9.69 | 181,135 |
| December 24, 2025 | 9.83 | 9.89 | 0 | 9.92 | 9.77 | 84,429 |
| December 23, 2025 | 9.95 | 9.83 | 0 | 10.06 | 9.79 | 255,434 |
| December 22, 2025 | 9.83 | 10 | 0 | 10.15 | 9.83 | 420,900 |
| December 19, 2025 | 9.98 | 9.87 | 0 | 9.99 | 9.8 | 206,602 |
| December 18, 2025 | 9.68 | 9.92 | 0 | 9.99 | 9.58 | 418,323 |
| December 17, 2025 | 9.78 | 9.65 | 0 | 9.81 | 9.62 | 364,038 |
| December 16, 2025 | 9.71 | 9.79 | 0 | 9.87 | 9.71 | 276,524 |