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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.6	13.42	13.42	13.92	13.13	221,700
February 19, 2026	13.9	13.73	13.73	14.09	13.3	170,600
February 18, 2026	14.5	14.09	14.09	14.8	13.9	92,400
February 17, 2026	14.74	14.5	14.5	14.77	14.41	62,000
February 13, 2026	14.77	14.84	14.84	15.1	14.63	84,700
February 12, 2026	15.73	14.85	14.85	15.73	14.78	156,035
February 11, 2026	15.91	15.65	15.65	15.91	15.09	91,918
February 10, 2026	15.82	15.76	15.76	16.24	15.58	84,302
February 09, 2026	15.35	15.67	15.67	16.4	15.25	224,900
February 06, 2026	14.68	15.29	15.29	15.48	14.68	186,448
February 05, 2026	14.95	14.41	14.41	15.45	14.32	195,222
February 04, 2026	15.49	15.13	15.13	15.87	14.7	148,700
February 03, 2026	15.73	15.45	15.45	16.05	15	197,200
February 02, 2026	15.18	15.75	15.75	15.98	15.01	155,736
January 30, 2026	15.23	15.27	15.27	16.15	15.18	286,832
January 29, 2026	15.57	15.4	15.4	15.94	15.11	106,328
January 28, 2026	15.3	15.56	15.56	15.63	14.95	142,329
January 27, 2026	14.91	15.33	15.33	15.38	14.55	135,326
January 26, 2026	14.7	14.95	14.95	15.19	14.7	165,800
January 23, 2026	14.68	14.68	14.68	14.84	14.35	57,000
January 22, 2026	14.6	14.82	14.82	15.18	14.35	102,900
January 21, 2026	13.89	14.53	14.53	14.63	13.88	82,466
January 20, 2026	14.54	13.71	13.71	14.71	13.66	165,335
January 16, 2026	14.48	14.82	14.82	14.86	13.76	200,300
January 15, 2026	14.5	14.64	14.64	14.88	14.36	96,500
January 14, 2026	14.43	14.47	14.47	14.52	14.24	82,800
January 13, 2026	14.75	14.44	14.44	14.9	14.27	86,406
January 12, 2026	14.13	14.68	14.68	14.74	14.13	113,400
January 09, 2026	14.2	14.19	14.19	14.39	13.98	100,000
January 08, 2026	13.8	14.08	14.08	14.17	13.8	50,400
January 07, 2026	13.29	13.93	13.93	14.19	13.19	114,281
January 06, 2026	13.07	13.34	13.34	13.49	12.85	63,867
January 05, 2026	12.25	13.17	13.17	13.3	12.25	71,700
January 02, 2026	12.67	12.25	12.25	13.06	12.09	51,011
December 31, 2025	12.91	12.59	12.59	12.91	12.52	69,330
December 30, 2025	12.91	12.97	12.97	13.04	12.76	112,700
December 29, 2025	12.83	12.84	12.84	12.98	12.65	69,100
December 26, 2025	12.7	12.87	12.87	12.87	12.56	54,400
December 24, 2025	12.7	12.67	12.67	12.77	12.51	45,971
December 23, 2025	12.82	12.74	12.74	13	12.62	57,600
December 22, 2025	13.31	12.97	12.97	13.58	12.91	76,700
December 19, 2025	13.24	13.23	13.23	13.74	13.1	371,035
December 18, 2025	13.25	13.24	13.24	13.42	13.05	76,440
December 17, 2025	13.64	13.03	13.03	13.72	12.7	125,000
December 16, 2025	13.73	13.62	13.62	13.86	13.48	100,900
December 15, 2025	14.09	13.78	13.78	14.09	13.52	92,100
December 12, 2025	14.65	14.09	14.09	14.65	14.03	74,277
December 11, 2025	14.36	14.55	14.55	14.65	14.26	76,730
December 10, 2025	14.4	14.26	14.26	14.64	14.18	112,000
December 09, 2025	14.2	14.37	14.37	14.66	14.11	70,201
December 08, 2025	14.1	14.18	14.18	14.23	13.54	67,710
December 05, 2025	13.88	13.98	13.98	14.25	13.68	71,400
December 04, 2025	13.23	13.87	13.87	13.99	13.23	92,074
December 03, 2025	12.39	13.36	13.36	13.46	12.32	168,200
December 02, 2025	12.35	12.25	12.25	12.55	12.02	130,400
December 01, 2025	12.31	12.35	12.35	12.75	12.14	116,116
November 28, 2025	12.42	12.27	12.27	12.59	12.26	50,100
November 26, 2025	12.19	12.4	12.4	12.47	12.17	66,241
November 25, 2025	12.04	12.28	12.28	12.34	11.8	69,400
November 24, 2025	11.68	11.98	11.98	12.1	11.37	88,105

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