Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
8.78
-0.24 (-2.66%)
At close: Aug 14, 2025, 4:00 PM
8.80
+0.02 (0.23%)
Pre-market: Aug 15, 2025, 8:37 AM EDT
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.94 | 8.95 | 8.76 | 8.78 | 8.78 | -2.66% | 407,762 |
| Aug 13, 2025 | 9.20 | 9.24 | 9.01 | 9.02 | 9.02 | -1.74% | 433,373 |
| Aug 12, 2025 | 9.20 | 9.24 | 8.86 | 9.18 | 9.18 | -0.11% | 796,233 |
| Aug 11, 2025 | 10.76 | 10.83 | 8.98 | 9.19 | 9.19 | -9.99% | 1,348,678 |
| Aug 8, 2025 | 9.97 | 10.60 | 9.91 | 10.21 | 10.21 | 2.41% | 971,077 |
| Aug 7, 2025 | 10.50 | 10.51 | 9.48 | 9.97 | 9.97 | -4.23% | 1,027,608 |
| Aug 6, 2025 | 10.14 | 10.49 | 10.08 | 10.41 | 10.41 | 1.56% | 302,412 |
| Aug 5, 2025 | 10.69 | 10.87 | 10.23 | 10.25 | 10.25 | -5.70% | 574,590 |
| Aug 4, 2025 | 10.61 | 10.87 | 10.61 | 10.87 | 10.87 | 2.84% | 163,661 |
| Aug 1, 2025 | 10.64 | 10.88 | 10.44 | 10.57 | 10.57 | -2.31% | 246,752 |
| Jul 31, 2025 | 10.77 | 10.95 | 10.73 | 10.82 | 10.82 | 0.37% | 146,895 |
| Jul 30, 2025 | 10.86 | 10.89 | 10.66 | 10.78 | 10.78 | -1.10% | 357,184 |
| Jul 29, 2025 | 11.27 | 11.29 | 10.88 | 10.90 | 10.90 | -2.68% | 175,667 |
| Jul 28, 2025 | 11.05 | 11.23 | 11.01 | 11.20 | 11.20 | 1.36% | 232,832 |
| Jul 25, 2025 | 11.15 | 11.18 | 10.97 | 11.05 | 11.05 | -0.99% | 169,310 |
| Jul 24, 2025 | 11.43 | 11.43 | 11.13 | 11.16 | 11.16 | -2.36% | 185,018 |
| Jul 23, 2025 | 11.27 | 11.44 | 11.16 | 11.43 | 11.43 | 2.05% | 570,633 |
| Jul 22, 2025 | 11.31 | 11.37 | 11.17 | 11.20 | 11.20 | 0.09% | 476,094 |
| Jul 21, 2025 | 11.08 | 11.29 | 11.08 | 11.19 | 11.19 | 1.82% | 250,873 |
| Jul 18, 2025 | 11.11 | 11.21 | 10.94 | 10.99 | 10.99 | -0.27% | 213,909 |
| Jul 17, 2025 | 11.09 | 11.21 | 11.01 | 11.02 | 11.02 | -0.72% | 235,178 |
| Jul 16, 2025 | 11.15 | 11.24 | 11.00 | 11.10 | 11.10 | -0.72% | 321,556 |
| Jul 15, 2025 | 11.02 | 11.25 | 10.92 | 11.18 | 11.18 | 1.91% | 236,492 |
| Jul 14, 2025 | 10.81 | 11.17 | 10.80 | 10.97 | 10.97 | -0.45% | 322,737 |
| Jul 11, 2025 | 11.18 | 11.30 | 10.96 | 11.02 | 11.02 | -1.43% | 271,783 |
| Jul 10, 2025 | 11.22 | 11.30 | 11.10 | 11.18 | 11.18 | 2.01% | 348,048 |
| Jul 9, 2025 | 10.91 | 11.03 | 10.87 | 10.96 | 10.96 | 1.01% | 256,074 |
| Jul 8, 2025 | 10.78 | 10.85 | 10.67 | 10.85 | 10.85 | 0.37% | 200,925 |
| Jul 7, 2025 | 10.94 | 11.02 | 10.77 | 10.81 | 10.81 | -1.37% | 164,512 |
| Jul 3, 2025 | 11.02 | 11.12 | 10.95 | 10.96 | 10.96 | -0.54% | 87,802 |
| Jul 2, 2025 | 10.87 | 11.13 | 10.75 | 11.02 | 11.02 | 1.57% | 304,744 |
| Jul 1, 2025 | 10.33 | 10.90 | 10.33 | 10.85 | 10.85 | 6.90% | 516,806 |
| Jun 30, 2025 | 10.20 | 10.27 | 10.11 | 10.15 | 10.15 | 0.50% | 149,365 |
| Jun 27, 2025 | 10.29 | 10.34 | 10.02 | 10.10 | 10.10 | -1.56% | 132,726 |
| Jun 26, 2025 | 9.95 | 10.27 | 9.80 | 10.26 | 10.26 | 3.43% | 288,137 |
| Jun 25, 2025 | 9.90 | 10.02 | 9.74 | 9.92 | 9.92 | 1.02% | 193,754 |
| Jun 24, 2025 | 9.56 | 10.04 | 9.52 | 9.82 | 9.82 | 4.14% | 335,412 |
| Jun 23, 2025 | 9.43 | 9.47 | 9.28 | 9.43 | 9.43 | -0.42% | 153,097 |
| Jun 20, 2025 | 9.55 | 9.67 | 9.43 | 9.47 | 9.47 | -0.73% | 257,616 |
| Jun 18, 2025 | 9.64 | 9.72 | 9.52 | 9.54 | 9.54 | -1.34% | 193,274 |
| Jun 17, 2025 | 9.65 | 9.80 | 9.56 | 9.67 | 9.67 | -0.51% | 163,829 |
| Jun 16, 2025 | 9.60 | 9.75 | 9.51 | 9.72 | 9.72 | 2.75% | 212,149 |
| Jun 13, 2025 | 9.60 | 9.70 | 9.45 | 9.46 | 9.46 | -2.67% | 181,357 |
| Jun 12, 2025 | 9.78 | 9.84 | 9.70 | 9.72 | 9.72 | -1.92% | 278,614 |
| Jun 11, 2025 | 10.18 | 10.25 | 9.86 | 9.91 | 9.91 | -2.94% | 299,894 |
| Jun 10, 2025 | 10.33 | 10.38 | 10.12 | 10.21 | 10.21 | -1.83% | 201,195 |
| Jun 9, 2025 | 9.99 | 10.53 | 9.77 | 10.40 | 10.40 | 1.36% | 522,797 |
| Jun 6, 2025 | 10.31 | 10.32 | 10.19 | 10.26 | 10.26 | 0.49% | 174,739 |
| 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 |