Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
8.62
-0.12 (-1.37%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 7.83 | 8.05 | 7.73 | 8.04 | 8.04 | 0.88% | 475,422 |
| Mar 3, 2025 | 8.27 | 8.28 | 7.92 | 7.97 | 7.97 | -1.48% | 705,845 |
| Feb 28, 2025 | 8.45 | 8.45 | 7.97 | 8.09 | 8.09 | -4.71% | 643,107 |
| Feb 27, 2025 | 8.56 | 8.58 | 8.39 | 8.49 | 8.49 | -1.05% | 455,008 |
| Feb 26, 2025 | 8.64 | 8.66 | 8.44 | 8.58 | 8.58 | 0.12% | 514,795 |
| Feb 25, 2025 | 8.58 | 8.69 | 8.40 | 8.57 | 8.57 | 0.59% | 572,596 |
| Feb 24, 2025 | 8.54 | 8.75 | 8.46 | 8.52 | 8.52 | - | 471,168 |
| Feb 21, 2025 | 8.54 | 8.61 | 8.46 | 8.52 | 8.52 | -0.23% | 423,305 |
| Feb 20, 2025 | 8.57 | 8.71 | 8.30 | 8.54 | 8.54 | -0.12% | 795,353 |
| Feb 19, 2025 | 8.44 | 8.84 | 8.27 | 8.55 | 8.55 | -12.31% | 2,561,476 |
| Feb 18, 2025 | 10.03 | 10.07 | 9.66 | 9.75 | 9.75 | 0.10% | 724,827 |
| Feb 14, 2025 | 9.49 | 9.81 | 9.49 | 9.74 | 9.74 | 3.29% | 292,960 |
| Feb 13, 2025 | 9.67 | 9.70 | 9.35 | 9.43 | 9.43 | -1.67% | 326,480 |
| Feb 12, 2025 | 9.54 | 9.63 | 9.42 | 9.59 | 9.59 | 0.21% | 302,853 |
| Feb 11, 2025 | 9.62 | 9.79 | 9.56 | 9.57 | 9.57 | -0.62% | 182,124 |