Perma-Fix Environmental Services, Inc. - PESI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.74	12.16	12.16	12.49	11.74	147,600
August 21, 2025	11.42	11.67	11.67	11.85	11.4	71,317
August 20, 2025	11.46	11.46	11.46	11.49	11.25	84,219
August 19, 2025	11.56	11.42	11.42	11.67	11.17	99,436
August 18, 2025	11.65	11.55	11.55	11.75	11.29	85,443
August 15, 2025	11.85	11.63	11.63	11.86	11.42	69,100
August 14, 2025	11.7	11.8	11.8	11.9	11.28	63,046
August 13, 2025	11.76	11.93	11.93	11.98	11.49	76,860
August 12, 2025	11.78	11.73	11.73	11.88	11.51	86,528
August 11, 2025	11	11.68	11.68	11.81	11	103,248
August 08, 2025	11.34	11.18	11.18	11.35	11.03	83,423
August 07, 2025	11.17	11.23	11.23	11.38	10.59	142,241
August 06, 2025	11.27	11.13	11.13	11.66	11.1	137,523
August 05, 2025	11.45	11.23	11.23	11.45	11.08	94,407
August 04, 2025	10.87	11.4	11.4	11.92	10.87	138,800
August 01, 2025	11.31	10.61	10.61	11.35	10.61	126,525
July 31, 2025	11.28	11.52	11.52	11.89	11.11	345,622
July 30, 2025	12.01	11.24	11.24	12.01	11.08	187,630
July 29, 2025	12.33	12.05	12.05	12.37	11.85	279,916
July 28, 2025	12.42	12.33	12.33	12.43	12.23	98,100
July 25, 2025	12.36	12.33	12.33	12.44	12.25	49,982
July 24, 2025	12.23	12.25	12.25	12.39	12.13	157,719
July 23, 2025	12.17	12.23	12.23	12.63	12.14	240,700
July 22, 2025	11.7	12.02	12.02	12.05	11.67	195,100
July 21, 2025	11.39	11.7	11.7	11.75	11.39	96,600
July 18, 2025	11.84	11.38	11.38	11.84	11.32	131,175
July 17, 2025	11.37	11.73	11.73	11.87	11.37	181,732
July 16, 2025	11.42	11.45	11.45	11.48	11.3	75,841
July 15, 2025	11.35	11.32	11.32	11.44	11.21	250,300
July 14, 2025	11.38	11.32	11.32	11.45	11.28	109,700
July 11, 2025	11.58	11.4	11.4	11.68	11.28	85,100
July 10, 2025	11.14	11.6	11.6	11.79	11.14	85,400
July 09, 2025	11.18	11.22	11.22	11.27	11.1	42,816
July 08, 2025	11.3	11.13	11.13	11.34	11.07	101,337
July 07, 2025	11	11.27	11.27	11.3	10.97	116,694
July 03, 2025	11.05	11.07	11.07	11.3	11.02	61,000
July 02, 2025	10.84	10.98	10.98	11.25	10.83	112,447
July 01, 2025	10.5	10.75	10.75	10.97	10.43	113,300
June 30, 2025	10.52	10.52	10.52	10.6	10.4	142,800
June 27, 2025	10.49	10.43	10.43	10.55	10.28	568,000
June 26, 2025	10.15	10.49	10.49	10.6	10.1	112,310
June 25, 2025	10.33	10.16	10.16	10.39	10.1	61,636
June 24, 2025	10.26	10.33	10.33	10.44	10.19	88,326
June 23, 2025	9.96	10.14	10.14	10.19	9.78	142,455
June 20, 2025	10.21	9.99	9.99	10.34	9.93	110,700
June 18, 2025	10.1	10.1	10.1	10.28	9.97	45,600
June 17, 2025	9.99	10.05	10.05	10.31	9.96	75,200
June 16, 2025	10.07	10.07	10.07	10.24	10.01	49,707
June 13, 2025	10.17	9.98	9.98	10.3	9.95	82,732
June 12, 2025	10.24	10.33	10.33	10.4	10.16	105,700
June 11, 2025	10.47	10.32	10.32	10.6	10.26	120,600
June 10, 2025	10.36	10.36	10.36	10.6	10.16	118,578
June 09, 2025	10	10.34	10.34	10.61	9.92	128,600
June 06, 2025	10.16	9.89	9.89	10.19	9.81	100,100
June 05, 2025	10.27	9.98	9.98	10.37	9.93	147,100
June 04, 2025	9.87	10.27	10.27	10.39	9.74	119,849
June 03, 2025	10.15	9.86	9.86	10.34	9.86	102,981
June 02, 2025	10.59	10.11	10.11	10.59	10.06	144,403
May 30, 2025	10.85	10.59	10.59	11.03	10.46	138,400
May 29, 2025	10.94	10.86	10.86	11	10.69	139,034

Perma-Fix Environmental Services, Inc. (PESI) NASDAQ