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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.09	9	9	9.25	8.97	336,400
February 19, 2026	9.01	9.1	9.1	9.2	8.98	595,600
February 18, 2026	9.26	8.87	8.87	9.46	8.75	978,344
February 17, 2026	8.41	8.57	8.57	8.61	8.33	539,934
February 13, 2026	8.39	8.54	8.54	8.73	8.3	294,264
February 12, 2026	8.64	8.38	8.4	8.64	8.37	469,888
February 11, 2026	8.82	8.63	8.63	8.83	8.56	347,539
February 10, 2026	8.69	8.84	8.84	8.92	8.68	255,590
February 09, 2026	8.57	8.76	8.76	8.79	8.51	166,282
February 06, 2026	8.63	8.64	8.64	8.69	8.47	362,102
February 05, 2026	8.41	8.53	8.53	8.64	8.3	547,700
February 04, 2026	8.4	8.58	8.58	8.62	8.37	543,400
February 03, 2026	8.67	8.42	8.42	8.72	8.26	548,649
February 02, 2026	8.72	8.73	8.73	8.75	8.62	257,927
January 30, 2026	8.78	8.8	8.8	8.84	8.67	279,500
January 29, 2026	8.96	8.88	8.88	8.96	8.71	251,648
January 28, 2026	8.99	8.93	8.93	9.11	8.92	200,100
January 27, 2026	9.18	9.05	9.05	9.18	8.91	195,622
January 26, 2026	9.2	9.2	9.2	9.25	9.16	143,900
January 23, 2026	9.27	9.16	9.16	9.29	9.14	146,343
January 22, 2026	9.28	9.3	9.3	9.4	9.26	163,518
January 21, 2026	9.21	9.22	9.22	9.3	9.13	203,642
January 20, 2026	9.27	9.2	9.2	9.41	9.18	479,000
January 16, 2026	9.58	9.46	9.46	9.58	9.39	404,103
January 15, 2026	9.51	9.59	9.59	9.7	9.51	354,200
January 14, 2026	9.48	9.52	9.52	9.54	9.35	232,579
January 13, 2026	9.5	9.51	9.51	9.59	9.43	163,076
January 12, 2026	9.33	9.52	9.52	9.57	9.33	185,403
January 09, 2026	9.42	9.4	9.4	9.44	9.28	208,411
January 08, 2026	9.37	9.39	9.39	9.44	9.26	141,400
January 07, 2026	9.5	9.39	9.39	9.5	9.31	182,716
January 06, 2026	9.55	9.51	9.51	9.61	9.45	334,700
January 05, 2026	9.46	9.61	9.61	9.79	9.42	273,238
January 02, 2026	9.6	9.35	9.35	9.7	9.3	411,411
December 31, 2025	9.6	9.58	9.58	9.61	9.46	369,131
December 30, 2025	9.59	9.6	9.6	9.76	9.56	472,025
December 29, 2025	9.63	9.78	9.78	9.8	9.59	181,059
December 26, 2025	9.84	9.77	9.77	9.84	9.69	181,135
December 24, 2025	9.83	9.89	9.89	9.91	9.76	81,250
December 23, 2025	9.95	9.83	9.83	10.06	9.79	255,434
December 22, 2025	9.83	10	10	10.15	9.83	420,900
December 19, 2025	9.98	9.87	9.87	9.99	9.8	206,602
December 18, 2025	9.68	9.92	9.92	9.99	9.58	418,323
December 17, 2025	9.78	9.65	9.65	9.81	9.62	364,038
December 16, 2025	9.71	9.79	9.79	9.87	9.71	276,524
December 15, 2025	9.93	9.8	9.8	9.93	9.62	279,400
December 12, 2025	10.04	9.93	9.93	10.17	9.92	176,852
December 11, 2025	10.1	10.07	10.07	10.13	9.97	210,500
December 10, 2025	10.2	10.18	10.18	10.24	10.12	204,300
December 09, 2025	10.05	10.2	10.2	10.2	10.03	160,700
December 08, 2025	10.15	10.17	10.17	10.32	10.12	282,375
December 05, 2025	10.13	9.98	9.98	10.2	9.94	115,000
December 04, 2025	10.1	10.1	10.1	10.18	10.01	209,213
December 03, 2025	10.17	10.13	10.13	10.23	10.07	122,000
December 02, 2025	10.14	10.22	10.22	10.27	10.06	161,100
December 01, 2025	10.07	10.13	10.13	10.3	10.05	256,324
November 28, 2025	10.11	10.22	10.22	10.45	10.11	284,400
November 26, 2025	9.8	9.94	9.94	10.05	9.77	409,748
November 25, 2025	9.78	9.86	9.86	9.99	9.72	327,600
November 24, 2025	9.69	9.77	9.77	9.83	9.66	193,880

Perion Network Ltd. (PERI) NASDAQ