Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
9.56
-0.11 (-1.14%)
Sep 30, 2025, 3:32 PM EDT - Market open
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.69 | 9.76 | 9.58 | 9.58 | - | -0.93% | 103,170 |
| 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 |
| Sep 24, 2025 | 9.55 | 9.76 | 9.52 | 9.53 | 9.53 | -0.31% | 112,656 |
| Sep 23, 2025 | 9.80 | 9.88 | 9.54 | 9.56 | 9.56 | -2.45% | 145,197 |
| Sep 22, 2025 | 9.78 | 9.93 | 9.74 | 9.80 | 9.80 | -0.31% | 168,201 |
| Sep 19, 2025 | 9.86 | 9.91 | 9.75 | 9.83 | 9.83 | 0.31% | 167,836 |
| Sep 18, 2025 | 9.52 | 9.92 | 9.52 | 9.80 | 9.80 | 3.16% | 322,604 |
| Sep 17, 2025 | 9.38 | 9.70 | 9.37 | 9.50 | 9.50 | 0.32% | 521,937 |
| Sep 16, 2025 | 9.18 | 9.53 | 9.18 | 9.47 | 9.47 | 2.71% | 446,389 |
| Sep 15, 2025 | 9.29 | 9.40 | 9.15 | 9.22 | 9.22 | -0.75% | 166,263 |
| Sep 12, 2025 | 9.42 | 9.44 | 9.23 | 9.29 | 9.29 | -0.96% | 162,040 |
| Sep 11, 2025 | 9.17 | 9.41 | 9.16 | 9.38 | 9.38 | 1.85% | 308,004 |
| Sep 10, 2025 | 9.11 | 9.23 | 9.11 | 9.21 | 9.21 | 1.32% | 301,024 |
| Sep 9, 2025 | 9.22 | 9.23 | 9.06 | 9.09 | 9.09 | -1.62% | 233,472 |
| Sep 8, 2025 | 9.17 | 9.29 | 9.11 | 9.24 | 9.24 | 0.87% | 234,797 |
| Sep 5, 2025 | 9.21 | 9.24 | 9.03 | 9.16 | 9.16 | 0.33% | 172,345 |
| Sep 4, 2025 | 9.20 | 9.24 | 9.08 | 9.13 | 9.13 | -1.62% | 294,874 |
| Sep 3, 2025 | 9.06 | 9.55 | 9.06 | 9.28 | 9.28 | 2.32% | 639,595 |
| Sep 2, 2025 | 8.99 | 9.09 | 8.90 | 9.07 | 9.07 | -1.73% | 368,482 |
| Aug 29, 2025 | 9.26 | 9.30 | 9.15 | 9.23 | 9.23 | -0.75% | 142,620 |
| Aug 28, 2025 | 9.22 | 9.33 | 9.21 | 9.30 | 9.30 | 0.32% | 146,437 |
| Aug 27, 2025 | 9.20 | 9.34 | 9.14 | 9.27 | 9.27 | 0.76% | 202,857 |
| Aug 26, 2025 | 9.28 | 9.29 | 9.11 | 9.20 | 9.20 | -1.08% | 188,441 |
| Aug 25, 2025 | 9.33 | 9.42 | 9.28 | 9.30 | 9.30 | -0.75% | 145,574 |
| Aug 22, 2025 | 9.20 | 9.43 | 9.20 | 9.37 | 9.37 | 2.18% | 202,736 |
| Aug 21, 2025 | 9.00 | 9.19 | 8.98 | 9.17 | 9.17 | 1.21% | 288,662 |
| Aug 20, 2025 | 9.16 | 9.18 | 8.98 | 9.06 | 9.06 | -2.16% | 259,437 |
| Aug 19, 2025 | 9.32 | 9.41 | 9.18 | 9.26 | 9.26 | -1.02% | 360,366 |
| Aug 18, 2025 | 9.12 | 9.46 | 8.99 | 9.36 | 9.36 | 2.24% | 320,405 |
| Aug 15, 2025 | 8.85 | 9.17 | 8.81 | 9.15 | 9.15 | 4.21% | 415,991 |
| Aug 14, 2025 | 8.94 | 8.95 | 8.76 | 8.78 | 8.78 | -2.66% | 407,762 |
| Aug 13, 2025 | 9.20 | 9.24 | 9.01 | 9.02 | 9.02 | -1.74% | 433,373 |
| Aug 12, 2025 | 9.20 | 9.24 | 8.86 | 9.18 | 9.18 | -0.11% | 796,233 |
| Aug 11, 2025 | 10.76 | 10.83 | 8.98 | 9.19 | 9.19 | -9.99% | 1,348,678 |
| Aug 8, 2025 | 9.97 | 10.60 | 9.91 | 10.21 | 10.21 | 2.41% | 971,077 |
| Aug 7, 2025 | 10.50 | 10.51 | 9.48 | 9.97 | 9.97 | -4.23% | 1,027,608 |
| Aug 6, 2025 | 10.14 | 10.49 | 10.08 | 10.41 | 10.41 | 1.56% | 302,412 |
| Aug 5, 2025 | 10.69 | 10.87 | 10.23 | 10.25 | 10.25 | -5.70% | 574,590 |
| Aug 4, 2025 | 10.61 | 10.87 | 10.61 | 10.87 | 10.87 | 2.84% | 163,661 |
| Aug 1, 2025 | 10.64 | 10.88 | 10.44 | 10.57 | 10.57 | -2.31% | 246,752 |
| Jul 31, 2025 | 10.77 | 10.95 | 10.73 | 10.82 | 10.82 | 0.37% | 146,895 |
| Jul 30, 2025 | 10.86 | 10.89 | 10.66 | 10.78 | 10.78 | -1.10% | 357,184 |
| Jul 29, 2025 | 11.27 | 11.29 | 10.88 | 10.90 | 10.90 | -2.68% | 175,667 |
| Jul 28, 2025 | 11.05 | 11.23 | 11.01 | 11.20 | 11.20 | 1.36% | 232,832 |
| Jul 25, 2025 | 11.15 | 11.18 | 10.97 | 11.05 | 11.05 | -0.99% | 169,310 |
| Jul 24, 2025 | 11.43 | 11.43 | 11.13 | 11.16 | 11.16 | -2.36% | 185,018 |
| Jul 23, 2025 | 11.27 | 11.44 | 11.16 | 11.43 | 11.43 | 2.05% | 570,633 |
| Jul 22, 2025 | 11.31 | 11.37 | 11.17 | 11.20 | 11.20 | 0.09% | 476,094 |