Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
10.26
+0.05 (0.49%)
At close: Jun 6, 2025, 4:00 PM
10.26
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:35 PM EDT
Perion Network Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 10.31 | 10.32 | 10.19 | 10.26 | 10.26 | 0.49% | 174,258 |
Jun 5, 2025 | 10.62 | 10.62 | 10.17 | 10.21 | 10.21 | -4.67% | 286,113 |
Jun 4, 2025 | 10.64 | 10.86 | 10.63 | 10.71 | 10.71 | 0.28% | 170,377 |
Jun 3, 2025 | 10.63 | 10.71 | 10.55 | 10.68 | 10.68 | 0.47% | 223,284 |
Jun 2, 2025 | 10.64 | 10.68 | 10.51 | 10.63 | 10.63 | 0.19% | 177,732 |
May 30, 2025 | 10.76 | 10.76 | 10.53 | 10.61 | 10.61 | -1.76% | 162,540 |
May 29, 2025 | 10.83 | 10.88 | 10.64 | 10.80 | 10.80 | 0.37% | 173,321 |
May 28, 2025 | 10.78 | 10.78 | 10.61 | 10.76 | 10.76 | 0.28% | 258,469 |
May 27, 2025 | 10.89 | 10.97 | 10.63 | 10.73 | 10.73 | -0.28% | 280,537 |
May 23, 2025 | 10.77 | 10.89 | 10.69 | 10.76 | 10.76 | -1.74% | 294,768 |
May 22, 2025 | 10.57 | 11.07 | 10.56 | 10.95 | 10.95 | 3.20% | 490,017 |
May 21, 2025 | 10.43 | 10.93 | 10.42 | 10.61 | 10.61 | 1.05% | 593,089 |
May 20, 2025 | 10.92 | 10.92 | 10.46 | 10.50 | 10.50 | -4.02% | 350,065 |
May 19, 2025 | 10.59 | 10.99 | 10.54 | 10.94 | 10.94 | 2.05% | 596,350 |
May 16, 2025 | 10.90 | 10.95 | 10.39 | 10.72 | 10.72 | -0.79% | 631,135 |
May 15, 2025 | 11.32 | 11.37 | 10.68 | 10.81 | 10.81 | -5.05% | 638,818 |
May 14, 2025 | 11.05 | 11.79 | 11.02 | 11.38 | 11.38 | 4.88% | 1,568,767 |
May 13, 2025 | 10.25 | 10.97 | 10.00 | 10.85 | 10.85 | 13.38% | 3,562,759 |
May 12, 2025 | 9.89 | 9.92 | 9.50 | 9.57 | 9.57 | -0.93% | 788,336 |
May 9, 2025 | 9.65 | 9.92 | 9.63 | 9.66 | 9.66 | 0.31% | 570,937 |
May 8, 2025 | 9.26 | 9.68 | 9.26 | 9.63 | 9.63 | 4.45% | 466,348 |
May 7, 2025 | 8.89 | 9.34 | 8.87 | 9.22 | 9.22 | -0.11% | 859,235 |
May 6, 2025 | 9.58 | 9.68 | 8.95 | 9.23 | 9.23 | -1.18% | 685,622 |
May 5, 2025 | 9.28 | 9.57 | 9.26 | 9.34 | 9.34 | 0.43% | 750,809 |
May 2, 2025 | 9.54 | 9.60 | 9.19 | 9.30 | 9.30 | -1.90% | 529,326 |
May 1, 2025 | 9.33 | 9.55 | 9.27 | 9.48 | 9.48 | 1.61% | 357,095 |
Apr 30, 2025 | 9.35 | 9.48 | 9.18 | 9.33 | 9.33 | -3.12% | 270,912 |
Apr 29, 2025 | 9.32 | 9.67 | 9.32 | 9.63 | 9.63 | 4.90% | 512,459 |
Apr 28, 2025 | 8.97 | 9.30 | 8.97 | 9.18 | 9.18 | 3.03% | 462,410 |
Apr 25, 2025 | 8.95 | 9.16 | 8.90 | 8.91 | 8.91 | -0.45% | 384,197 |
Apr 24, 2025 | 8.64 | 8.99 | 8.64 | 8.95 | 8.95 | 3.83% | 436,950 |
Apr 23, 2025 | 8.88 | 8.99 | 8.60 | 8.62 | 8.62 | -1.37% | 463,341 |
Apr 22, 2025 | 8.97 | 9.07 | 8.70 | 8.74 | 8.74 | -2.67% | 536,640 |
Apr 21, 2025 | 8.84 | 9.07 | 8.73 | 8.98 | 8.98 | 1.18% | 554,897 |
Apr 17, 2025 | 8.68 | 9.09 | 8.57 | 8.88 | 8.88 | 2.25% | 725,347 |
Apr 16, 2025 | 8.36 | 9.11 | 8.31 | 8.68 | 8.68 | 6.90% | 1,019,882 |
Apr 15, 2025 | 8.08 | 8.18 | 8.03 | 8.12 | 8.12 | 1.00% | 245,019 |
Apr 14, 2025 | 8.00 | 8.22 | 7.93 | 8.04 | 8.04 | 1.77% | 290,262 |
Apr 11, 2025 | 7.67 | 7.94 | 7.60 | 7.90 | 7.90 | 3.00% | 289,833 |
Apr 10, 2025 | 7.78 | 7.88 | 7.56 | 7.67 | 7.67 | -3.03% | 386,874 |
Apr 9, 2025 | 7.09 | 8.00 | 7.08 | 7.91 | 7.91 | 11.72% | 547,410 |
Apr 8, 2025 | 7.57 | 7.70 | 7.00 | 7.08 | 7.08 | -3.93% | 455,052 |
Apr 7, 2025 | 7.11 | 7.64 | 7.05 | 7.37 | 7.37 | 0.14% | 540,823 |
Apr 4, 2025 | 7.90 | 7.94 | 7.34 | 7.36 | 7.36 | -9.47% | 757,524 |
Apr 3, 2025 | 8.24 | 8.41 | 8.12 | 8.13 | 8.13 | -4.24% | 478,873 |
Apr 2, 2025 | 8.19 | 8.56 | 8.19 | 8.49 | 8.49 | 3.16% | 500,279 |
Apr 1, 2025 | 8.12 | 8.30 | 8.10 | 8.23 | 8.23 | 1.11% | 302,922 |
Mar 31, 2025 | 8.03 | 8.26 | 7.90 | 8.14 | 8.14 | -0.25% | 375,241 |
Mar 28, 2025 | 8.18 | 8.18 | 8.02 | 8.16 | 8.16 | 0.25% | 338,441 |
Mar 27, 2025 | 8.07 | 8.21 | 8.04 | 8.14 | 8.14 | 0.87% | 364,528 |