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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	8.94	8.78	8.78	8.95	8.76	407,800
August 13, 2025	9.2	9.02	9.02	9.24	9.01	433,373
August 12, 2025	9.2	9.18	9.18	9.24	8.86	796,233
August 11, 2025	10.76	9.19	9.19	10.83	8.98	1.35M
August 08, 2025	9.97	10.21	10.21	10.6	9.91	971,100
August 07, 2025	10.5	9.97	9.97	10.51	9.48	1.03M
August 06, 2025	10.1	10.41	10.41	10.49	10.08	301,649
August 05, 2025	10.69	10.25	10.25	10.87	10.23	574,600
August 04, 2025	10.61	10.87	10.87	10.87	10.61	163,700
August 01, 2025	10.64	10.57	10.57	10.88	10.44	246,752
July 31, 2025	10.77	10.82	10.82	10.95	10.73	146,900
July 30, 2025	10.86	10.78	10.78	10.89	10.66	357,184
July 29, 2025	11.27	10.9	10.9	11.29	10.88	175,700
July 28, 2025	11.05	11.2	11.2	11.23	11.01	232,832
July 25, 2025	11.15	11.05	11.05	11.18	10.97	169,310
July 24, 2025	11.43	11.16	11.16	11.43	11.13	185,018
July 23, 2025	11.27	11.43	11.43	11.44	11.16	570,633
July 22, 2025	11.31	11.2	11.2	11.37	11.17	476,094
July 21, 2025	11.08	11.19	11.19	11.29	11.08	250,900
July 18, 2025	11.11	10.99	10.99	11.21	10.94	213,909
July 17, 2025	11.09	11.02	11.02	11.21	11.01	235,200
July 16, 2025	11.15	11.1	11.1	11.24	11	321,600
July 15, 2025	11.02	11.18	11.18	11.25	10.92	236,500
July 14, 2025	10.81	10.97	10.97	11.17	10.8	322,737
July 11, 2025	11.18	11.02	11.02	11.3	10.96	271,800
July 10, 2025	11.22	11.18	11.18	11.3	11.1	348,048
July 09, 2025	10.91	10.96	10.96	11.03	10.87	256,100
July 08, 2025	10.78	10.85	10.85	10.85	10.67	200,925
July 07, 2025	10.94	10.81	10.81	11.02	10.77	164,512
July 03, 2025	11.02	10.96	10.96	11.12	10.95	87,802
July 02, 2025	10.87	11.02	11.02	11.13	10.75	304,744
July 01, 2025	10.33	10.85	10.84	10.9	10.33	506,791
June 30, 2025	10.2	10.15	10.15	10.27	10.11	149,400
June 27, 2025	10.29	10.1	10.1	10.34	10.02	132,726
June 26, 2025	9.95	10.26	10.26	10.27	9.8	288,137
June 25, 2025	9.9	9.92	9.92	10.02	9.74	193,800
June 24, 2025	9.56	9.82	9.82	10.04	9.52	335,412
June 23, 2025	9.43	9.43	9.43	9.47	9.28	153,100
June 20, 2025	9.55	9.47	9.47	9.67	9.43	257,616
June 18, 2025	9.64	9.54	9.54	9.72	9.52	193,274
June 17, 2025	9.65	9.67	9.67	9.8	9.56	163,829
June 16, 2025	9.6	9.72	9.72	9.75	9.51	212,149
June 13, 2025	9.6	9.46	9.46	9.7	9.45	181,400
June 12, 2025	9.78	9.72	9.72	9.84	9.7	278,614
June 11, 2025	10.18	9.91	9.91	10.25	9.86	299,894
June 10, 2025	10.33	10.21	10.21	10.38	10.12	201,195
June 09, 2025	9.99	10.4	10.4	10.53	9.77	522,800
June 06, 2025	10.28	10.26	10.26	10.31	10.18	174,258
June 05, 2025	10.62	10.21	10.21	10.62	10.17	286,113
June 04, 2025	10.64	10.71	10.71	10.86	10.63	170,377
June 03, 2025	10.63	10.68	10.68	10.71	10.55	223,300
June 02, 2025	10.64	10.63	10.63	10.68	10.51	177,732
May 30, 2025	10.76	10.61	10.61	10.76	10.53	162,540
May 29, 2025	10.83	10.8	10.8	10.88	10.64	173,321
May 28, 2025	10.78	10.76	10.76	10.78	10.61	258,469
May 27, 2025	10.89	10.73	10.73	10.97	10.63	280,537
May 23, 2025	10.77	10.76	10.76	10.89	10.69	293,997
May 22, 2025	10.57	10.95	10.95	11.07	10.56	490,017

Perion Network Ltd. (PERI) NASDAQ