Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
8.70
-0.14 (-1.58%)
At close: Oct 30, 2026, 4:00 PM EDT
8.70
0.00 (-0.06%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Perion Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.78 | 8.82 | 8.63 | 8.70 | 8.70 | -1.58% | 192,228 |
| Oct 29, 2026 | 8.68 | 8.87 | 8.58 | 8.84 | 8.84 | 1.84% | 166,802 |
| Oct 28, 2026 | 8.57 | 8.70 | 8.53 | 8.68 | 8.68 | 0.12% | 366,204 |
| Oct 27, 2026 | 8.56 | 8.70 | 8.50 | 8.67 | 8.67 | 0.81% | 149,932 |
| Oct 26, 2026 | 8.67 | 8.67 | 8.44 | 8.60 | 8.60 | -0.69% | 237,621 |
| Oct 23, 2026 | 8.66 | 8.72 | 8.57 | 8.66 | 8.66 | -1.03% | 156,754 |
| Oct 22, 2026 | 8.66 | 8.80 | 8.64 | 8.75 | 8.75 | 0.11% | 140,716 |
| Oct 21, 2026 | 8.88 | 8.89 | 8.71 | 8.74 | 8.74 | -1.80% | 133,628 |
| Oct 20, 2026 | 8.83 | 8.94 | 8.75 | 8.90 | 8.90 | 1.14% | 129,884 |
| Oct 19, 2026 | 8.77 | 8.85 | 8.73 | 8.80 | 8.80 | 0.69% | 192,015 |
| Oct 16, 2026 | 9.11 | 9.19 | 8.71 | 8.74 | 8.74 | -3.96% | 192,498 |
| Oct 15, 2026 | 8.79 | 9.15 | 8.79 | 9.10 | 9.10 | 3.29% | 195,816 |
| Oct 14, 2026 | 9.11 | 9.11 | 8.80 | 8.81 | 8.81 | -3.19% | 203,137 |
| Oct 13, 2026 | 8.91 | 9.18 | 8.91 | 9.10 | 9.10 | 2.25% | 207,661 |
| Oct 12, 2026 | 8.89 | 8.98 | 8.79 | 8.90 | 8.90 | 0.45% | 233,652 |
| Oct 9, 2026 | 8.90 | 8.97 | 8.82 | 8.86 | 8.86 | 1.37% | 182,431 |
| Oct 8, 2026 | 8.75 | 8.89 | 8.69 | 8.74 | 8.74 | 0.69% | 216,038 |
| Oct 7, 2026 | 8.53 | 8.74 | 8.46 | 8.68 | 8.68 | 1.52% | 224,804 |
| Oct 6, 2026 | 8.54 | 8.57 | 8.50 | 8.55 | 8.55 | 0.47% | 257,536 |
| Oct 5, 2026 | 8.42 | 8.56 | 8.40 | 8.51 | 8.51 | 0.12% | 249,069 |
| Oct 2, 2026 | 8.76 | 8.76 | 8.41 | 8.50 | 8.50 | -2.97% | 250,229 |
| Oct 1, 2026 | 8.72 | 8.82 | 8.61 | 8.76 | 8.76 | 0.81% | 274,817 |
| Sep 30, 2026 | 8.61 | 8.77 | 8.57 | 8.69 | 8.69 | 1.05% | 454,371 |
| Sep 29, 2026 | 8.48 | 8.62 | 8.38 | 8.60 | 8.60 | 1.90% | 242,067 |
| Sep 28, 2026 | 8.56 | 8.56 | 8.34 | 8.44 | 8.44 | -1.75% | 310,257 |
| Sep 25, 2026 | 8.63 | 8.79 | 8.57 | 8.59 | 8.59 | -1.04% | 237,731 |
| Sep 24, 2026 | 8.65 | 8.76 | 8.61 | 8.68 | 8.68 | 0.46% | 204,264 |
| Sep 23, 2026 | 8.71 | 8.71 | 8.60 | 8.64 | 8.64 | -1.03% | 278,030 |
| Sep 22, 2026 | 8.86 | 8.92 | 8.71 | 8.73 | 8.73 | -0.68% | 248,730 |
| Sep 21, 2026 | 8.70 | 8.81 | 8.69 | 8.79 | 8.79 | 1.50% | 225,975 |
| Sep 18, 2026 | 8.81 | 8.84 | 8.65 | 8.66 | 8.66 | -1.93% | 224,191 |
| Sep 17, 2026 | 8.88 | 8.90 | 8.64 | 8.83 | 8.83 | 1.38% | 446,538 |
| Sep 16, 2026 | 9.03 | 9.10 | 8.67 | 8.71 | 8.71 | -3.65% | 778,535 |
| Sep 15, 2026 | 9.01 | 9.26 | 8.90 | 9.04 | 9.04 | -0.22% | 2,901,687 |
| Sep 14, 2026 | 9.28 | 9.32 | 8.77 | 9.06 | 9.06 | -1.41% | 2,682,331 |
| Sep 11, 2026 | 9.16 | 9.30 | 9.14 | 9.19 | 9.19 | 1.21% | 303,526 |
| Sep 10, 2026 | 8.80 | 9.11 | 8.80 | 9.08 | 9.08 | 2.83% | 366,419 |
| Sep 9, 2026 | 8.89 | 8.97 | 8.79 | 8.83 | 8.83 | -1.23% | 327,670 |
| Sep 8, 2026 | 9.20 | 9.20 | 8.90 | 8.94 | 8.94 | -3.97% | 319,502 |
| Sep 4, 2026 | 9.22 | 9.46 | 9.19 | 9.31 | 9.31 | 0.87% | 433,775 |
| Sep 3, 2026 | 9.40 | 9.50 | 9.14 | 9.23 | 9.23 | -1.81% | 581,225 |
| Sep 2, 2026 | 9.45 | 9.56 | 9.37 | 9.40 | 9.40 | -0.21% | 992,513 |
| Sep 1, 2026 | 9.67 | 9.75 | 9.23 | 9.42 | 9.42 | -3.38% | 669,453 |
| Aug 31, 2026 | 9.75 | 9.84 | 9.69 | 9.75 | 9.75 | 0.52% | 265,704 |
| Aug 28, 2026 | 9.58 | 9.82 | 9.58 | 9.70 | 9.70 | 0.94% | 256,122 |
| Aug 27, 2026 | 9.47 | 9.79 | 9.47 | 9.61 | 9.61 | 0.95% | 333,315 |
| Aug 26, 2026 | 9.79 | 9.81 | 9.35 | 9.52 | 9.52 | -2.86% | 532,557 |
| Aug 25, 2026 | 9.81 | 9.88 | 9.77 | 9.80 | 9.80 | 0.20% | 245,067 |
| Aug 24, 2026 | 9.78 | 9.90 | 9.71 | 9.78 | 9.78 | -0.31% | 240,925 |
| Aug 21, 2026 | 9.53 | 9.83 | 9.53 | 9.81 | 9.81 | 3.26% | 304,286 |