Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
11.41
+0.56 (5.16%)
May 14, 2025, 2:23 PM - Market open
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 11.05 | 11.79 | 11.02 | 11.41 | - | 5.16% | 1,012,304 |
| 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 |
| Mar 26, 2025 | 8.05 | 8.09 | 7.87 | 8.07 | 8.07 | - | 344,222 |
| Mar 25, 2025 | 8.09 | 8.16 | 8.00 | 8.07 | 8.07 | -0.49% | 259,836 |
| Mar 24, 2025 | 8.19 | 8.21 | 8.02 | 8.11 | 8.11 | -0.37% | 288,594 |
| Mar 21, 2025 | 8.14 | 8.19 | 8.08 | 8.14 | 8.14 | -0.12% | 156,536 |
| Mar 20, 2025 | 8.19 | 8.29 | 8.08 | 8.15 | 8.15 | -1.57% | 234,650 |
| Mar 19, 2025 | 8.32 | 8.40 | 8.18 | 8.28 | 8.28 | -0.60% | 267,414 |
| Mar 18, 2025 | 8.61 | 8.62 | 8.24 | 8.33 | 8.33 | -4.25% | 285,518 |
| Mar 17, 2025 | 8.80 | 8.85 | 8.60 | 8.70 | 8.70 | -0.57% | 317,134 |
| Mar 14, 2025 | 8.44 | 8.82 | 8.44 | 8.75 | 8.75 | 4.29% | 394,718 |
| Mar 13, 2025 | 8.75 | 8.82 | 8.39 | 8.39 | 8.39 | -4.44% | 454,555 |
| Mar 12, 2025 | 8.48 | 8.87 | 8.48 | 8.78 | 8.78 | 4.15% | 503,465 |
| Mar 11, 2025 | 8.35 | 8.67 | 8.35 | 8.43 | 8.43 | 1.08% | 845,748 |
| Mar 10, 2025 | 8.57 | 8.85 | 8.24 | 8.34 | 8.34 | 1.83% | 575,467 |
| Mar 7, 2025 | 8.23 | 8.24 | 8.03 | 8.19 | 8.19 | -0.49% | 317,311 |
| Mar 6, 2025 | 8.19 | 8.28 | 8.14 | 8.23 | 8.23 | -0.84% | 292,246 |
| Mar 5, 2025 | 8.05 | 8.34 | 8.03 | 8.30 | 8.30 | 3.23% | 337,498 |