Skip to main content
Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
8.66
-0.29 (-3.24%)
Jan 27, 2025, 11:45 AM EST - Market open

Perion Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 20258.949.028.908.958.95-0.33%135,971
Jan 23, 20258.919.078.828.988.980.22%154,094
Jan 22, 20258.949.028.898.968.960.56%386,319
Jan 21, 20258.909.008.868.918.910.45%714,206
Jan 17, 20258.999.008.808.878.87-0.34%234,973
Jan 16, 20258.928.948.738.908.90-0.34%302,385
Jan 15, 20258.949.078.878.938.932.76%369,345
Jan 14, 20258.678.708.558.698.690.81%254,485
Jan 13, 20258.508.668.478.628.620.23%290,295
Jan 10, 20258.618.678.428.608.60-1.15%263,767
Jan 8, 20258.808.818.578.708.70-1.58%252,931
Jan 7, 20258.938.998.678.848.84-0.79%379,169
Jan 6, 20259.169.228.848.918.91-1.22%358,972
Jan 3, 20258.709.038.549.029.023.80%400,133
Jan 2, 20258.568.858.558.698.692.60%297,789
Dec 31, 20248.518.638.418.478.47-0.12%257,236
Dec 30, 20248.408.598.368.488.480.36%310,873
Dec 27, 20248.348.468.218.458.450.96%419,122
Dec 26, 20248.278.408.238.378.370.12%263,730
Dec 24, 20248.388.398.238.368.360.24%100,653
Dec 23, 20248.218.438.198.348.341.58%318,867
Dec 20, 20248.118.348.108.218.210.37%254,896
Dec 19, 20248.278.318.078.188.18-0.49%222,163
Dec 18, 20248.598.718.138.228.22-4.20%765,457
Dec 17, 20248.578.728.368.588.58-293,444
Dec 16, 20248.588.688.528.588.580.35%208,128
Dec 13, 20248.698.718.488.558.55-1.61%327,406
Dec 12, 20248.989.028.678.698.69-3.98%239,354
Dec 11, 20248.939.098.939.059.051.57%276,882
Dec 10, 20249.079.088.838.918.91-1.11%273,958
Dec 9, 20249.149.308.959.019.01-0.88%343,100
Dec 6, 20248.999.138.979.099.092.48%190,529
Dec 5, 20249.219.278.858.878.87-3.90%271,945
Dec 4, 20249.379.379.189.239.23-1.39%316,981
Dec 3, 20249.229.529.159.369.362.97%513,038
Dec 2, 20248.689.198.689.099.095.45%427,674
Nov 29, 20248.498.648.418.628.622.13%215,463
Nov 27, 20248.558.628.448.448.44-0.12%182,540
Nov 26, 20248.548.568.408.458.45-1.17%212,089
Nov 25, 20248.668.828.548.558.550.35%342,081
Nov 22, 20248.448.628.438.528.521.07%181,225
Nov 21, 20248.418.508.318.438.430.12%254,479
Nov 20, 20248.378.488.338.428.420.12%200,541
Nov 19, 20248.418.528.338.418.41-1.29%242,955
Nov 18, 20248.398.598.378.528.521.67%270,103
Nov 15, 20248.798.798.368.388.38-4.12%259,477
Nov 14, 20248.778.888.668.748.74-1.47%310,834
Nov 13, 20249.169.298.848.878.87-2.21%406,167
Nov 12, 20248.919.148.849.079.071.91%527,483
Nov 11, 20248.868.958.768.908.900.11%455,943
Nov 8, 20249.009.138.718.898.89-1.55%361,136
Nov 7, 20248.809.298.779.039.03-0.22%677,272
Nov 6, 20248.649.758.639.059.057.10%1,154,513
Nov 5, 20248.308.538.268.458.451.93%345,511
Nov 4, 20248.228.378.138.298.290.97%228,694
Nov 1, 20248.258.348.218.218.210.74%348,320
Oct 31, 20248.268.308.118.158.15-2.16%222,119
Oct 30, 20248.248.448.248.338.330.60%352,686
Oct 29, 20248.268.358.248.288.28-0.12%302,192
Oct 28, 20248.048.328.008.298.293.37%369,520
Oct 25, 20247.928.057.878.028.021.65%264,664
Oct 24, 20248.018.167.887.897.89-1.25%148,378
Oct 23, 20248.128.167.867.997.99-1.72%417,783
Oct 22, 20248.118.137.998.138.13-0.12%134,847
Oct 21, 20248.038.187.968.148.141.50%219,138
Oct 18, 20248.128.167.988.028.02-1.47%213,743
Oct 17, 20248.028.147.868.148.142.39%350,651
Oct 16, 20247.868.097.847.957.951.27%284,798
Oct 15, 20247.787.877.757.857.850.26%204,508
Oct 14, 20247.867.897.737.837.83-1.01%233,107
Oct 11, 20247.747.957.747.917.911.80%287,795
Oct 10, 20247.707.807.657.777.77-0.13%278,855
Oct 9, 20247.837.897.747.787.78-0.77%199,706
Oct 8, 20247.747.877.687.847.841.16%329,770
Oct 7, 20247.837.907.737.757.75-1.15%226,200
Oct 4, 20247.998.047.827.847.84-1.01%227,882
Oct 3, 20247.707.957.707.927.921.93%183,010
Oct 2, 20247.797.857.717.777.77-0.64%187,981
Oct 1, 20247.897.917.727.827.82-0.76%309,836
Sep 30, 20247.958.057.857.887.88-1.13%246,547
Sep 27, 20248.148.207.967.977.97-1.48%155,874
Sep 26, 20247.938.137.938.098.093.06%228,573
Sep 25, 20248.048.057.827.857.85-2.85%493,301
Sep 24, 20248.028.157.998.088.081.51%310,115
Sep 23, 20247.998.117.957.967.96-0.50%271,006
Sep 20, 20248.348.368.008.008.00-4.42%280,825
Sep 19, 20248.238.398.168.378.373.21%401,595
Sep 18, 20248.158.298.008.118.11-0.37%274,157
Sep 17, 20247.968.257.958.148.141.12%538,932
Sep 16, 20247.988.167.838.058.05-0.25%577,233
Sep 13, 20248.158.248.058.078.07-0.25%861,555
Sep 12, 20248.408.408.068.098.09-3.11%366,385
Sep 11, 20248.208.358.068.358.351.83%203,505
Sep 10, 20248.158.228.058.208.200.61%197,129
Sep 9, 20248.218.248.118.158.15-0.49%203,755
Sep 6, 20248.378.378.088.198.19-1.68%395,600
Sep 5, 20248.388.528.338.338.33-0.60%210,474
Sep 4, 20248.288.598.288.388.381.09%263,795
Sep 3, 20248.448.618.298.298.29-3.04%337,130
Aug 30, 20248.538.578.438.558.550.83%117,704