Skip to main content
logo
Perion Network Ltd. (TLV:PERI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,358.00
+59.00 (2.57%)
Jun 4, 2026, 5:27 PM IDT

TLV:PERI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,325.002,333.002,284.002,299.002,299.00-0.99%103,370
Jun 2, 20262,346.002,350.002,277.002,322.002,322.00-1.02%226,501
Jun 1, 20262,345.002,390.002,320.002,346.002,346.000.26%312,501
May 29, 20262,368.002,382.002,340.002,340.002,340.00-3.51%23,418
May 28, 20262,479.002,479.002,387.002,425.002,425.00-2.18%49,443
May 27, 20262,452.002,485.002,415.002,479.002,479.000.16%44,834
May 26, 20262,569.002,564.002,446.002,475.002,475.00-3.66%69,893
May 25, 20262,600.002,642.002,546.002,569.002,569.00-0.43%42,567
May 20, 20263,203.003,210.002,527.002,580.002,580.00-19.45%223,165
May 19, 20263,122.003,267.003,114.003,203.003,203.004.47%45,972
May 18, 20263,016.003,077.002,964.003,066.003,066.001.66%19,022
May 15, 20263,055.003,055.002,960.003,016.003,016.00-1.28%16,879
May 14, 20263,003.003,055.003,000.003,055.003,055.001.73%14,838
May 13, 20263,057.003,050.002,975.003,003.003,003.00-1.77%47,390
May 12, 20263,121.003,127.003,043.003,057.003,057.00-4.50%41,628
May 11, 20263,246.003,266.003,170.003,201.003,201.00-1.39%55,413
May 8, 20263,090.003,269.003,090.003,246.003,246.005.08%61,845
May 7, 20263,105.003,149.003,089.003,089.003,089.00-0.52%24,894
May 6, 20263,146.003,172.003,075.003,105.003,105.00-1.30%19,154
May 5, 20263,251.003,251.003,126.003,146.003,146.00-3.23%22,633
May 4, 20263,159.003,260.003,159.003,251.003,251.006.17%56,306
May 1, 20263,013.003,069.003,013.003,062.003,062.001.63%24,884
Apr 30, 20263,042.003,058.002,993.003,013.003,013.00-0.95%40,268
Apr 29, 20263,060.003,074.003,040.003,042.003,042.00-0.82%31,047
Apr 28, 20263,087.003,130.003,040.003,067.003,067.00-0.65%26,716
Apr 27, 20263,031.003,106.003,031.003,087.003,087.001.85%11,715
Apr 24, 20263,081.003,077.003,018.003,031.003,031.00-1.62%22,621
Apr 23, 20263,183.003,211.003,074.003,081.003,081.00-3.20%52,389
Apr 20, 20263,174.003,208.003,130.003,183.003,183.000.28%27,640
Apr 17, 20263,127.003,182.003,127.003,174.003,174.001.50%9,490
Apr 16, 20263,037.003,159.003,037.003,127.003,127.003.92%26,045
Apr 15, 20262,990.003,030.002,924.003,009.003,009.000.64%23,708
Apr 14, 20262,908.003,021.002,908.002,990.002,990.002.82%38,630
Apr 13, 20262,892.002,913.002,860.002,908.002,908.00-0.75%36,744
Apr 10, 20262,973.002,975.002,913.002,930.002,930.00-1.45%18,946
Apr 9, 20263,057.003,057.002,952.002,973.002,973.00-4.10%58,875
Apr 6, 20263,035.003,102.003,035.003,100.003,100.001.08%21,329
Apr 3, 20263,107.003,107.003,034.003,067.003,067.00-3.74%37,192
Mar 31, 20263,188.003,243.003,110.003,186.003,186.00-0.06%66,674
Mar 30, 20263,173.003,205.003,046.003,188.003,188.00-0.03%88,184
Mar 27, 20263,248.003,283.003,166.003,189.003,189.00-1.82%30,161
Mar 26, 20263,202.003,268.003,157.003,248.003,248.001.44%39,531
Mar 25, 20263,181.003,285.003,181.003,202.003,202.000.66%48,974
Mar 24, 20263,189.003,239.003,115.003,181.003,181.001.27%245,461
Mar 23, 20262,930.003,158.002,930.003,141.003,141.0010.21%315,554
Mar 20, 20262,782.002,850.002,770.002,850.002,850.002.44%91,921
Mar 19, 20262,673.002,795.002,673.002,782.002,782.001.94%43,287
Mar 18, 20262,761.002,761.002,704.002,729.002,729.00-1.16%30,981
Mar 17, 20262,704.002,812.002,666.002,761.002,761.002.11%76,206
Mar 16, 20262,694.002,717.002,667.002,704.002,704.002.08%44,416