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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	13.93	13.98	13.98	14.35	13.5	167,175
October 22, 2025	13.91	13.97	13.97	14.07	13.56	193,200
October 21, 2025	13.42	14.11	14.11	14.2	13.27	165,366
October 20, 2025	13.09	13.52	13.52	13.62	12.75	237,829
October 17, 2025	12.28	13.01	13.01	13.07	12.21	216,642
October 16, 2025	12.3	12.57	12.57	12.77	11.92	384,945
October 15, 2025	11.27	12.28	12.28	12.31	11.15	445,992
October 14, 2025	10.47	11.1	11.1	11.42	10.33	475,268
October 13, 2025	10.63	10.5	10.5	10.67	10.31	124,749
October 10, 2025	10.52	10.55	10.55	10.72	10.29	148,808
October 09, 2025	10	10.51	10.51	10.73	9.89	367,243
October 08, 2025	10.06	10.01	10.01	10.37	9.97	96,020
October 07, 2025	10.1	9.98	9.98	10.22	9.87	81,937
October 06, 2025	10.15	10.1	10.1	10.45	9.98	179,209
October 03, 2025	9.7	10.05	10.05	10.07	9.7	109,209
October 02, 2025	9.92	9.7	9.7	10.03	9.6	103,932
October 01, 2025	10.03	9.91	9.91	10.05	9.71	217,401
September 30, 2025	9.99	10.1	10.1	10.4	9.89	114,300
September 29, 2025	9.93	9.99	9.99	10.18	9.81	167,650
September 26, 2025	9.54	9.93	9.93	9.98	9.42	96,315
September 25, 2025	9.68	9.62	9.62	9.82	9.45	117,628
September 24, 2025	9.49	9.61	9.61	9.85	9.38	159,600
September 23, 2025	9.78	9.49	9.49	9.8	9.42	146,161
September 22, 2025	9.13	9.81	9.81	9.88	9.06	414,300
September 19, 2025	9.5	9.14	9.14	9.59	9.05	394,142
September 18, 2025	9.47	9.56	9.56	10.27	9.36	798,606
September 17, 2025	8.46	8.19	8.19	8.52	8.14	235,134
September 16, 2025	8.68	8.47	8.47	8.84	8.46	178,855
September 15, 2025	9.17	8.75	8.75	9.17	8.69	210,986
September 12, 2025	8.58	9.12	9.12	9.47	8.55	663,024
September 11, 2025	10.03	8.19	8.19	10.17	8.02	983,400
September 10, 2025	10.06	10.06	10.06	10.29	9.43	586,109
September 09, 2025	12.19	10.03	10.03	12.28	8.62	1.51M
September 08, 2025	12.13	12.16	12.16	12.32	12.03	73,600
September 05, 2025	12.12	12.05	12.05	12.18	11.92	68,864
September 04, 2025	11.4	12.04	12.04	12.16	11.33	173,320
September 03, 2025	11.6	11.45	11.45	11.75	11.43	121,330
September 02, 2025	11.76	11.63	11.63	11.92	11.57	132,842
August 29, 2025	12.09	11.89	11.89	12.21	11.85	148,300
August 28, 2025	11.97	11.92	11.92	12.19	11.9	84,600
August 27, 2025	12.05	11.96	11.96	12.21	11.95	63,800
August 26, 2025	11.79	12.07	12.07	12.23	11.76	109,012
August 25, 2025	12.07	11.81	11.81	12.25	11.8	98,600
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

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