Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
10.14
0.00 (0.05%)
Dec 4, 2025, 4:00 PM EST - Market closed
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.07 | 10.18 | 10.01 | 10.10 | 10.10 | -0.30% | 227,190 |
| Dec 3, 2025 | 10.17 | 10.23 | 10.07 | 10.13 | 10.13 | -0.88% | 121,953 |
| 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% | 326,512 |
| 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% | 204,260 |
| 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 |
| Oct 28, 2025 | 9.62 | 9.70 | 9.54 | 9.55 | 9.55 | -1.34% | 191,740 |
| Oct 27, 2025 | 9.79 | 9.85 | 9.58 | 9.68 | 9.68 | -0.31% | 164,254 |
| Oct 24, 2025 | 9.51 | 9.83 | 9.51 | 9.71 | 9.71 | 2.43% | 166,728 |
| Oct 23, 2025 | 9.53 | 9.60 | 9.44 | 9.48 | 9.48 | -0.11% | 203,639 |
| Oct 22, 2025 | 9.61 | 9.74 | 9.42 | 9.49 | 9.49 | -2.27% | 276,563 |
| Oct 21, 2025 | 9.65 | 9.94 | 9.63 | 9.71 | 9.71 | -0.31% | 394,652 |
| Oct 20, 2025 | 9.41 | 9.79 | 9.37 | 9.74 | 9.74 | 3.07% | 406,339 |
| Oct 17, 2025 | 9.45 | 9.57 | 9.39 | 9.45 | 9.45 | -1.15% | 182,618 |
| Oct 16, 2025 | 9.60 | 9.72 | 9.38 | 9.56 | 9.56 | -0.62% | 398,041 |
| Oct 15, 2025 | 9.69 | 9.75 | 9.55 | 9.62 | 9.62 | -1.64% | 344,584 |
| Oct 14, 2025 | 9.53 | 9.83 | 9.46 | 9.78 | 9.78 | 1.35% | 258,706 |
| Oct 13, 2025 | 9.62 | 10.40 | 9.59 | 9.65 | 9.65 | 4.78% | 655,576 |
| Oct 10, 2025 | 9.52 | 9.56 | 9.15 | 9.21 | 9.21 | -3.26% | 277,660 |
| Oct 9, 2025 | 9.69 | 9.69 | 9.47 | 9.52 | 9.52 | -1.35% | 161,731 |
| Oct 8, 2025 | 9.70 | 9.70 | 9.57 | 9.65 | 9.65 | 0.21% | 106,458 |
| Oct 7, 2025 | 9.79 | 9.86 | 9.58 | 9.63 | 9.63 | -1.53% | 196,880 |
| Oct 6, 2025 | 9.67 | 9.87 | 9.67 | 9.78 | 9.78 | 1.45% | 160,289 |
| Oct 3, 2025 | 9.74 | 9.80 | 9.55 | 9.64 | 9.64 | -0.21% | 168,288 |
| Oct 2, 2025 | 9.50 | 9.83 | 9.49 | 9.66 | 9.66 | 2.22% | 236,128 |
| Oct 1, 2025 | 9.51 | 9.55 | 9.36 | 9.45 | 9.45 | -1.56% | 321,760 |
| Sep 30, 2025 | 9.69 | 9.76 | 9.49 | 9.60 | 9.60 | -0.72% | 220,121 |
| Sep 29, 2025 | 9.52 | 9.79 | 9.51 | 9.67 | 9.67 | 1.90% | 190,952 |
| Sep 26, 2025 | 9.45 | 9.49 | 9.35 | 9.49 | 9.49 | 0.64% | 155,356 |
| Sep 25, 2025 | 9.37 | 9.63 | 9.32 | 9.43 | 9.43 | -1.05% | 267,035 |