Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
8.55
+0.04 (0.47%)
Mar 13, 2026, 4:00 PM EDT - Market closed
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.53 | 8.74 | 8.50 | 8.55 | 8.55 | 0.47% | 352,866 |
| Mar 12, 2026 | 8.62 | 8.76 | 8.46 | 8.51 | 8.51 | -1.85% | 420,472 |
| Mar 11, 2026 | 8.68 | 8.83 | 8.61 | 8.67 | 8.67 | -0.34% | 490,617 |
| Mar 10, 2026 | 8.81 | 8.84 | 8.62 | 8.70 | 8.70 | -0.23% | 661,771 |
| Mar 9, 2026 | 8.87 | 8.89 | 8.62 | 8.72 | 8.72 | -2.57% | 961,372 |
| Mar 6, 2026 | 8.94 | 9.01 | 8.80 | 8.95 | 8.95 | -0.78% | 192,964 |
| Mar 5, 2026 | 8.85 | 9.15 | 8.85 | 9.02 | 9.02 | 2.04% | 344,838 |
| Mar 4, 2026 | 8.76 | 8.96 | 8.71 | 8.84 | 8.84 | 1.73% | 177,517 |
| Mar 3, 2026 | 8.60 | 8.76 | 8.41 | 8.69 | 8.69 | -0.57% | 189,070 |
| Mar 2, 2026 | 8.44 | 8.80 | 8.44 | 8.74 | 8.74 | 2.22% | 331,085 |
| Feb 27, 2026 | 8.37 | 8.56 | 8.26 | 8.55 | 8.55 | 1.30% | 320,898 |
| Feb 26, 2026 | 8.21 | 8.58 | 8.20 | 8.44 | 8.44 | 3.30% | 336,191 |
| Feb 25, 2026 | 8.31 | 8.32 | 8.07 | 8.17 | 8.17 | -2.16% | 565,604 |
| Feb 24, 2026 | 8.47 | 8.56 | 8.28 | 8.35 | 8.35 | -1.76% | 395,344 |
| Feb 23, 2026 | 8.99 | 8.99 | 8.49 | 8.50 | 8.50 | -5.56% | 572,142 |
| Feb 20, 2026 | 9.09 | 9.25 | 8.97 | 9.00 | 9.00 | -1.10% | 336,387 |
| Feb 19, 2026 | 9.01 | 9.20 | 8.98 | 9.10 | 9.10 | 2.59% | 595,561 |
| Feb 18, 2026 | 9.26 | 9.46 | 8.75 | 8.87 | 8.87 | 3.50% | 978,293 |
| Feb 17, 2026 | 8.41 | 8.61 | 8.33 | 8.57 | 8.57 | 0.35% | 539,112 |
| Feb 13, 2026 | 8.39 | 8.73 | 8.30 | 8.54 | 8.54 | 1.91% | 294,263 |
| Feb 12, 2026 | 8.63 | 8.64 | 8.37 | 8.38 | 8.38 | -2.90% | 472,852 |
| Feb 11, 2026 | 8.82 | 8.83 | 8.56 | 8.63 | 8.63 | -2.38% | 347,539 |
| Feb 10, 2026 | 8.69 | 8.93 | 8.68 | 8.84 | 8.84 | 0.91% | 257,687 |
| Feb 9, 2026 | 8.57 | 8.79 | 8.51 | 8.76 | 8.76 | 1.39% | 166,212 |
| Feb 6, 2026 | 8.63 | 8.69 | 8.47 | 8.64 | 8.64 | 1.29% | 362,102 |
| Feb 5, 2026 | 8.41 | 8.64 | 8.30 | 8.53 | 8.53 | -0.58% | 547,657 |
| Feb 4, 2026 | 8.40 | 8.62 | 8.37 | 8.58 | 8.58 | 1.90% | 543,358 |
| Feb 3, 2026 | 8.67 | 8.72 | 8.26 | 8.42 | 8.42 | -3.55% | 548,649 |
| Feb 2, 2026 | 8.72 | 8.75 | 8.62 | 8.73 | 8.73 | -0.80% | 257,827 |
| Jan 30, 2026 | 8.78 | 8.84 | 8.67 | 8.80 | 8.80 | -0.90% | 279,481 |
| Jan 29, 2026 | 8.96 | 8.96 | 8.71 | 8.88 | 8.88 | -0.56% | 251,341 |
| Jan 28, 2026 | 8.99 | 9.11 | 8.92 | 8.93 | 8.93 | -1.33% | 200,081 |
| Jan 27, 2026 | 9.18 | 9.18 | 8.91 | 9.05 | 9.05 | -1.63% | 195,596 |
| Jan 26, 2026 | 9.20 | 9.25 | 9.16 | 9.20 | 9.20 | 0.44% | 143,886 |
| Jan 23, 2026 | 9.27 | 9.29 | 9.14 | 9.16 | 9.16 | -1.51% | 146,343 |
| Jan 22, 2026 | 9.28 | 9.40 | 9.26 | 9.30 | 9.30 | 0.87% | 163,518 |
| Jan 21, 2026 | 9.21 | 9.30 | 9.13 | 9.22 | 9.22 | 0.22% | 203,639 |
| Jan 20, 2026 | 9.27 | 9.41 | 9.18 | 9.20 | 9.20 | -2.75% | 478,962 |
| Jan 16, 2026 | 9.58 | 9.58 | 9.39 | 9.46 | 9.46 | -1.36% | 404,101 |
| Jan 15, 2026 | 9.51 | 9.70 | 9.51 | 9.59 | 9.59 | 0.74% | 354,167 |
| Jan 14, 2026 | 9.48 | 9.54 | 9.35 | 9.52 | 9.52 | 0.11% | 232,425 |
| Jan 13, 2026 | 9.50 | 9.59 | 9.43 | 9.51 | 9.51 | -0.11% | 163,073 |
| Jan 12, 2026 | 9.33 | 9.57 | 9.33 | 9.52 | 9.52 | 1.28% | 185,403 |
| Jan 9, 2026 | 9.42 | 9.44 | 9.28 | 9.40 | 9.40 | 0.11% | 208,411 |
| Jan 8, 2026 | 9.37 | 9.44 | 9.26 | 9.39 | 9.39 | - | 141,383 |
| Jan 7, 2026 | 9.50 | 9.50 | 9.31 | 9.39 | 9.39 | -1.26% | 182,716 |
| Jan 6, 2026 | 9.55 | 9.61 | 9.45 | 9.51 | 9.51 | -1.04% | 334,394 |
| Jan 5, 2026 | 9.46 | 9.79 | 9.42 | 9.61 | 9.61 | 2.78% | 273,038 |
| Jan 2, 2026 | 9.60 | 9.70 | 9.30 | 9.35 | 9.35 | -2.40% | 411,398 |
| Dec 31, 2025 | 9.60 | 9.61 | 9.46 | 9.58 | 9.58 | -0.21% | 363,481 |