Skip to main content
Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
8.46
+0.04 (0.48%)
Nov 21, 2024, 2:03 PM EST - Market open

Perion Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 29, 20248.508.658.448.488.480.59%208,184
Aug 28, 20248.578.638.318.438.43-1.86%279,782
Aug 27, 20248.778.778.538.598.59-2.94%233,420
Aug 26, 20248.738.948.718.858.852.67%411,679
Aug 23, 20248.638.738.558.628.621.41%286,282
Aug 22, 20248.758.828.498.508.50-2.75%180,413
Aug 21, 20248.848.908.658.748.74-2.24%363,881
Aug 20, 20249.019.078.768.948.94-0.56%329,991
Aug 19, 20248.759.088.758.998.992.74%435,105
Aug 16, 20248.608.838.598.758.750.69%299,890
Aug 15, 20248.478.768.478.698.693.45%377,314
Aug 14, 20248.468.538.378.408.40-0.47%314,060
Aug 13, 20248.428.498.338.448.441.08%364,568
Aug 12, 20248.308.428.238.358.35-0.36%397,104
Aug 9, 20248.508.508.328.388.38-1.53%273,198
Aug 8, 20248.208.518.208.518.514.67%477,953
Aug 7, 20248.118.278.098.138.132.01%501,127
Aug 6, 20247.788.027.787.977.973.51%482,869
Aug 5, 20247.557.807.477.707.70-5.17%711,429
Aug 2, 20248.228.227.958.128.12-3.68%670,909
Aug 1, 20248.759.058.408.438.43-3.88%912,175
Jul 31, 20248.509.047.858.778.773.06%1,761,586
Jul 30, 20248.288.538.258.518.510.71%510,016
Jul 29, 20248.348.548.348.458.450.12%599,741
Jul 26, 20248.508.548.378.448.44-0.35%369,983
Jul 25, 20248.488.528.358.478.47-0.70%452,414
Jul 24, 20248.768.808.498.538.53-3.29%508,766
Jul 23, 20248.778.888.658.828.821.97%416,973
Jul 22, 20248.468.678.418.658.654.09%405,829
Jul 19, 20248.288.418.258.318.31-0.24%348,706
Jul 18, 20248.648.788.318.338.33-2.80%399,773
Jul 17, 20248.778.778.428.578.57-3.16%578,960
Jul 16, 20248.608.918.548.858.854.00%743,218
Jul 15, 20248.458.688.418.518.511.55%708,067
Jul 12, 20248.358.438.308.388.381.09%428,409
Jul 11, 20248.268.408.208.298.29-606,881
Jul 10, 20248.458.588.238.298.29-2.01%513,453
Jul 9, 20248.568.588.418.468.46-0.94%444,947
Jul 8, 20248.578.608.408.548.540.12%409,123
Jul 5, 20248.318.558.308.538.531.79%355,384
Jul 3, 20248.618.648.358.388.38-2.90%424,937
Jul 2, 20248.438.698.398.638.632.37%613,662