Perion Network Ltd. - PERI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.05	8.97	8.97	9.05	8.81	318,413
November 06, 2025	9.24	9.03	9.03	9.25	9.02	270,033
November 05, 2025	9.16	9.26	9.26	9.31	9.16	148,618
November 04, 2025	9.1	9.19	9.19	9.19	9.03	229,017
November 03, 2025	9.41	9.25	9.25	9.42	9.23	160,000
October 31, 2025	9.25	9.3	9.3	9.35	9.2	92,800
October 30, 2025	9.27	9.19	9.19	9.4	9.17	134,641
October 29, 2025	9.56	9.35	9.35	9.59	9.3	167,207
October 28, 2025	9.62	9.55	9.55	9.7	9.54	191,714
October 27, 2025	9.79	9.68	9.68	9.85	9.58	164,300
October 24, 2025	9.51	9.71	9.71	9.82	9.51	166,728
October 23, 2025	9.53	9.48	9.48	9.6	9.44	203,618
October 22, 2025	9.61	9.49	9.49	9.74	9.42	276,600
October 21, 2025	9.65	9.71	9.71	9.94	9.63	394,652
October 20, 2025	9.41	9.74	9.74	9.79	9.37	406,339
October 17, 2025	9.45	9.45	9.45	9.57	9.39	182,618
October 16, 2025	9.6	9.56	9.56	9.72	9.38	398,041
October 15, 2025	9.69	9.62	9.62	9.75	9.55	344,600
October 14, 2025	9.53	9.78	9.78	9.82	9.46	258,706
October 13, 2025	9.62	9.65	9.65	10.4	9.59	655,576
October 10, 2025	9.52	9.21	9.21	9.56	9.15	277,700
October 09, 2025	9.69	9.52	9.52	9.69	9.47	161,731
October 08, 2025	9.7	9.65	9.65	9.7	9.57	106,427
October 07, 2025	9.79	9.63	9.63	9.86	9.58	196,768
October 06, 2025	9.67	9.78	9.78	9.87	9.67	160,300
October 03, 2025	9.74	9.64	9.64	9.8	9.55	167,082
October 02, 2025	9.5	9.66	9.66	9.83	9.49	236,128
October 01, 2025	9.51	9.45	9.45	9.55	9.36	321,800
September 30, 2025	9.69	9.6	9.6	9.76	9.49	220,121
September 29, 2025	9.52	9.67	9.67	9.79	9.51	190,952
September 26, 2025	9.45	9.49	9.49	9.49	9.35	155,356
September 25, 2025	9.37	9.43	9.43	9.63	9.32	267,035
September 24, 2025	9.55	9.53	9.53	9.76	9.52	112,656
September 23, 2025	9.8	9.56	9.56	9.88	9.54	145,197
September 22, 2025	9.78	9.8	9.8	9.93	9.74	168,201
September 19, 2025	9.86	9.83	9.83	9.91	9.75	167,836
September 18, 2025	9.52	9.8	9.8	9.92	9.52	322,604
September 17, 2025	9.38	9.5	9.5	9.7	9.37	521,937
September 16, 2025	9.18	9.47	9.47	9.53	9.18	446,400
September 15, 2025	9.29	9.22	9.22	9.4	9.15	166,263
September 12, 2025	9.42	9.29	9.29	9.44	9.23	162,040
September 11, 2025	9.17	9.38	9.38	9.41	9.16	308,004
September 10, 2025	9.11	9.21	9.21	9.23	9.11	301,024
September 09, 2025	9.22	9.09	9.09	9.23	9.06	233,472
September 08, 2025	9.17	9.24	9.24	9.29	9.11	234,800
September 05, 2025	9.21	9.16	9.16	9.24	9.03	172,345
September 04, 2025	9.2	9.13	9.13	9.24	9.08	294,874
September 03, 2025	9.06	9.28	9.28	9.55	9.06	639,644
September 02, 2025	8.99	9.07	9.07	9.09	8.9	368,500
August 29, 2025	9.26	9.23	9.23	9.3	9.15	142,620
August 28, 2025	9.22	9.3	9.3	9.33	9.21	146,437
August 27, 2025	9.2	9.27	9.27	9.34	9.14	202,900
August 26, 2025	9.28	9.2	9.2	9.29	9.11	188,441
August 25, 2025	9.33	9.3	9.3	9.42	9.28	145,600
August 22, 2025	9.2	9.37	9.37	9.43	9.2	202,736
August 21, 2025	9	9.17	9.17	9.19	8.98	288,700
August 20, 2025	9.16	9.06	9.06	9.18	8.98	259,437
August 19, 2025	9.32	9.26	9.26	9.41	9.18	360,400
August 18, 2025	9.12	9.36	9.36	9.46	8.99	316,935
August 15, 2025	8.85	9.15	9.15	9.17	8.81	416,000

Perion Network Ltd. (PERI) NASDAQ