Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
10.11
-0.05 (-0.54%)
At close: Nov 14, 2025, 4:00 PM EST
10.01
-0.10 (-0.94%)
After-hours: Nov 14, 2025, 7:31 PM EST
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 148,617 |
| 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 |
| 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 |