Perion Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	11.43	11.43	11.13	11.16	11.16	-2.36%	184,707
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
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