Perion Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	8.71	9.02	8.71	8.96	8.96	2.63%	661,922
Jun 23, 2026	8.48	8.74	8.48	8.73	8.73	1.28%	844,511
Jun 22, 2026	8.35	8.99	8.35	8.62	8.62	1.29%	1,183,919
Jun 18, 2026	8.53	8.60	8.41	8.51	8.51	0.71%	550,153
Jun 17, 2026	8.63	8.80	8.41	8.45	8.45	-2.09%	502,964
Jun 16, 2026	8.53	8.70	8.49	8.63	8.63	0.82%	401,211
Jun 15, 2026	8.42	8.78	8.42	8.56	8.56	1.66%	679,652
Jun 12, 2026	8.24	8.49	8.23	8.42	8.42	1.81%	648,365
Jun 11, 2026	7.90	8.32	7.79	8.27	8.27	4.55%	522,582
Jun 10, 2026	7.79	7.93	7.77	7.91	7.91	0.89%	457,233
Jun 9, 2026	7.72	7.94	7.71	7.84	7.84	1.69%	534,425
Jun 8, 2026	7.86	7.90	7.63	7.71	7.71	-2.16%	636,561
Jun 5, 2026	8.13	8.24	7.85	7.88	7.88	-3.08%	406,060
Jun 4, 2026	7.94	8.27	7.92	8.13	8.13	0.99%	843,217
Jun 3, 2026	8.11	8.14	7.88	8.05	8.05	-1.47%	665,313
Jun 2, 2026	8.12	8.38	8.07	8.17	8.17	-1.68%	787,549
Jun 1, 2026	8.33	8.47	8.29	8.31	8.31	-2.12%	732,407
May 29, 2026	8.50	8.67	8.41	8.49	8.49	0.24%	483,443
May 28, 2026	8.56	8.63	8.41	8.47	8.47	-2.08%	1,143,210
May 27, 2026	8.53	8.79	8.53	8.65	8.65	-0.12%	516,712
May 26, 2026	8.94	8.94	8.54	8.66	8.66	-3.56%	743,022
May 22, 2026	8.87	9.05	8.83	8.98	8.98	1.58%	757,079
May 21, 2026	9.03	9.03	8.72	8.84	8.84	-1.89%	757,074
May 20, 2026	9.00	9.26	8.63	9.01	9.01	-15.56%	1,616,236
May 19, 2026	10.87	11.22	10.53	10.67	10.67	-2.02%	544,339
May 18, 2026	10.33	10.92	10.32	10.89	10.89	5.93%	281,161
May 15, 2026	10.30	10.47	10.22	10.28	10.28	-1.15%	256,677
May 14, 2026	10.47	10.50	10.32	10.40	10.40	-0.48%	254,198
May 13, 2026	10.32	10.52	10.22	10.45	10.45	1.36%	209,458
May 12, 2026	10.65	10.71	10.31	10.31	10.31	-4.09%	175,616
May 11, 2026	11.06	11.27	10.59	10.75	10.75	-2.80%	646,149
May 8, 2026	10.78	11.07	10.57	11.06	11.06	2.60%	315,962
May 7, 2026	10.67	10.83	10.67	10.78	10.78	1.22%	154,055
May 6, 2026	10.81	10.81	10.58	10.65	10.65	-1.48%	332,467
May 5, 2026	10.67	10.84	10.59	10.81	10.81	1.12%	156,873
May 4, 2026	10.92	11.06	10.67	10.69	10.69	-1.75%	270,931
May 1, 2026	10.44	10.90	10.44	10.88	10.88	4.31%	283,198
Apr 30, 2026	10.24	10.46	10.14	10.43	10.43	1.56%	238,729
Apr 29, 2026	10.34	10.34	10.16	10.27	10.27	-1.06%	144,705
Apr 28, 2026	10.34	10.45	10.22	10.38	10.38	-0.57%	172,093
Apr 27, 2026	10.25	10.52	10.25	10.44	10.44	1.66%	143,556
Apr 24, 2026	10.23	10.30	10.06	10.27	10.27	0.39%	242,491
Apr 23, 2026	10.68	10.68	10.13	10.23	10.23	-4.75%	174,578
Apr 22, 2026	10.74	10.88	10.65	10.74	10.74	-	178,909
Apr 21, 2026	10.81	11.00	10.67	10.74	10.74	-0.65%	234,647
Apr 20, 2026	10.58	10.87	10.58	10.81	10.81	1.89%	284,916
Apr 17, 2026	10.50	10.66	10.45	10.61	10.61	1.34%	379,583
Apr 16, 2026	10.40	10.54	10.33	10.47	10.47	1.65%	227,614
Apr 15, 2026	9.80	10.33	9.80	10.30	10.30	5.32%	312,878
Apr 14, 2026	9.79	10.03	9.68	9.78	9.78	0.20%	324,477