Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
9.40
+0.01 (0.11%)
At close: Jan 9, 2026, 4:00 PM EST
9.44
+0.04 (0.43%)
After-hours: Jan 9, 2026, 4:10 PM EST
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 9.59 | 9.76 | 9.56 | 9.60 | 9.60 | -1.84% | 471,602 |
| Dec 29, 2025 | 9.63 | 9.80 | 9.59 | 9.78 | 9.78 | 0.10% | 178,872 |
| Dec 26, 2025 | 9.84 | 9.84 | 9.69 | 9.77 | 9.77 | -1.21% | 164,035 |
| Dec 24, 2025 | 9.83 | 9.92 | 9.77 | 9.89 | 9.89 | 0.61% | 84,339 |
| Dec 23, 2025 | 9.95 | 10.06 | 9.79 | 9.83 | 9.83 | -1.70% | 247,034 |
| Dec 22, 2025 | 9.83 | 10.16 | 9.83 | 10.00 | 10.00 | 1.32% | 419,673 |
| Dec 19, 2025 | 9.98 | 9.99 | 9.80 | 9.87 | 9.87 | -0.50% | 199,987 |
| Dec 18, 2025 | 9.68 | 9.99 | 9.58 | 9.92 | 9.92 | 2.80% | 418,323 |
| Dec 17, 2025 | 9.78 | 9.81 | 9.62 | 9.65 | 9.65 | -1.43% | 364,038 |
| Dec 16, 2025 | 9.71 | 9.87 | 9.71 | 9.79 | 9.79 | -0.10% | 276,524 |
| Dec 15, 2025 | 9.93 | 9.93 | 9.62 | 9.80 | 9.80 | -1.31% | 279,400 |
| Dec 12, 2025 | 10.04 | 10.17 | 9.92 | 9.93 | 9.93 | -1.39% | 176,852 |
| Dec 11, 2025 | 10.10 | 10.13 | 9.97 | 10.07 | 10.07 | -1.08% | 210,473 |
| Dec 10, 2025 | 10.20 | 10.24 | 10.12 | 10.18 | 10.18 | -0.20% | 204,297 |
| Dec 9, 2025 | 10.05 | 10.20 | 10.03 | 10.20 | 10.20 | 0.29% | 160,690 |
| Dec 8, 2025 | 10.15 | 10.32 | 10.12 | 10.17 | 10.17 | 1.90% | 282,375 |
| Dec 5, 2025 | 10.13 | 10.20 | 9.94 | 9.98 | 9.98 | -1.19% | 114,974 |
| Dec 4, 2025 | 10.07 | 10.18 | 10.01 | 10.10 | 10.10 | -0.30% | 227,195 |
| Dec 3, 2025 | 10.17 | 10.23 | 10.07 | 10.13 | 10.13 | -0.88% | 121,963 |
| Dec 2, 2025 | 10.14 | 10.27 | 10.06 | 10.22 | 10.22 | 0.89% | 161,098 |
| Dec 1, 2025 | 10.07 | 10.30 | 10.05 | 10.13 | 10.13 | -0.88% | 256,324 |
| Nov 28, 2025 | 10.11 | 10.45 | 10.11 | 10.22 | 10.22 | 2.82% | 284,397 |
| Nov 26, 2025 | 9.80 | 10.05 | 9.77 | 9.94 | 9.94 | 0.81% | 409,748 |
| Nov 25, 2025 | 9.78 | 9.99 | 9.72 | 9.86 | 9.86 | 0.92% | 327,566 |
| Nov 24, 2025 | 9.69 | 9.83 | 9.66 | 9.77 | 9.77 | 1.45% | 193,880 |
| Nov 21, 2025 | 9.32 | 9.70 | 9.32 | 9.63 | 9.63 | 3.44% | 208,649 |
| Nov 20, 2025 | 9.79 | 9.80 | 9.30 | 9.31 | 9.31 | -3.72% | 449,003 |
| Nov 19, 2025 | 9.87 | 9.96 | 9.60 | 9.67 | 9.67 | -1.23% | 472,553 |
| Nov 18, 2025 | 9.60 | 9.83 | 9.52 | 9.79 | 9.79 | 0.62% | 344,577 |
| Nov 17, 2025 | 9.87 | 10.09 | 9.65 | 9.73 | 9.73 | -3.66% | 594,676 |
| Nov 14, 2025 | 9.97 | 10.29 | 9.87 | 10.10 | 10.10 | -0.59% | 353,497 |
| Nov 13, 2025 | 10.42 | 10.52 | 10.08 | 10.16 | 10.16 | -3.15% | 428,582 |
| Nov 12, 2025 | 10.20 | 11.24 | 10.09 | 10.49 | 10.49 | 10.42% | 1,983,497 |
| Nov 11, 2025 | 9.19 | 9.60 | 9.19 | 9.50 | 9.50 | 2.70% | 523,623 |
| Nov 10, 2025 | 9.12 | 9.27 | 9.05 | 9.25 | 9.25 | 3.12% | 246,811 |
| Nov 7, 2025 | 9.05 | 9.05 | 8.81 | 8.97 | 8.97 | -0.66% | 318,413 |
| Nov 6, 2025 | 9.24 | 9.25 | 9.02 | 9.03 | 9.03 | -2.48% | 270,033 |
| Nov 5, 2025 | 9.16 | 9.31 | 9.16 | 9.26 | 9.26 | 0.76% | 148,618 |
| Nov 4, 2025 | 9.10 | 9.19 | 9.03 | 9.19 | 9.19 | -0.65% | 229,017 |
| Nov 3, 2025 | 9.41 | 9.42 | 9.23 | 9.25 | 9.25 | -0.54% | 159,967 |
| Oct 31, 2025 | 9.25 | 9.35 | 9.20 | 9.30 | 9.30 | 1.20% | 92,811 |
| Oct 30, 2025 | 9.27 | 9.40 | 9.17 | 9.19 | 9.19 | -1.71% | 141,307 |
| Oct 29, 2025 | 9.56 | 9.59 | 9.30 | 9.35 | 9.35 | -2.09% | 167,207 |