Perion Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.30	10.47	10.22	10.28	-	-1.15%	212,347
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
Apr 13, 2026	9.50	9.76	9.38	9.76	9.76	2.09%	174,848
Apr 10, 2026	9.63	9.74	9.53	9.56	9.56	-0.73%	138,685
Apr 9, 2026	9.79	9.84	9.47	9.63	9.63	-1.63%	168,879
Apr 8, 2026	9.96	10.11	9.72	9.79	9.79	0.20%	180,768
Apr 7, 2026	9.80	10.06	9.66	9.77	9.77	-0.31%	173,617
Apr 6, 2026	9.77	9.98	9.77	9.80	9.80	-0.71%	171,654
Apr 2, 2026	9.65	9.90	9.50	9.87	9.87	0.51%	197,976
Apr 1, 2026	10.00	10.13	9.71	9.82	9.82	-1.70%	259,322
Mar 31, 2026	9.90	10.23	9.87	9.99	9.99	1.73%	362,821
Mar 30, 2026	9.80	10.14	9.80	9.82	9.82	-	435,874
Mar 27, 2026	10.18	10.21	9.55	9.82	9.82	-4.47%	456,009
Mar 26, 2026	10.22	10.49	10.21	10.28	10.28	0.10%	1,408,620
Mar 25, 2026	10.41	10.54	10.13	10.27	10.27	0.29%	385,052
Mar 24, 2026	10.04	10.38	10.04	10.24	10.24	0.89%	552,213
Mar 23, 2026	9.60	10.28	9.56	10.15	10.15	5.40%	741,031
Mar 20, 2026	9.15	9.67	9.09	9.63	9.63	7.00%	870,717
Mar 19, 2026	8.61	9.02	8.61	9.00	9.00	2.97%	373,344
Mar 18, 2026	8.73	8.87	8.71	8.74	8.74	-0.68%	488,502
Mar 17, 2026	8.68	9.09	8.68	8.80	8.80	1.38%	625,133
Mar 16, 2026	8.60	8.81	8.57	8.68	8.68	1.52%	444,146
Mar 13, 2026	8.53	8.74	8.50	8.55	8.55	0.47%	352,866
Mar 12, 2026	8.62	8.76	8.46	8.51	8.51	-1.85%	420,472
Mar 11, 2026	8.68	8.83	8.61	8.67	8.67	-0.34%	490,637
Mar 10, 2026	8.81	8.84	8.62	8.70	8.70	-0.23%	661,771
Mar 9, 2026	8.87	8.89	8.62	8.72	8.72	-2.57%	961,372
Mar 6, 2026	8.94	9.01	8.80	8.95	8.95	-0.78%	193,165