Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
8.83
+0.12 (1.38%)
Sep 17, 2026, 4:00 PM EDT - Market closed
Perion Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.88 | 8.90 | 8.64 | 8.83 | 8.83 | 1.38% | 445,895 |
| Sep 16, 2026 | 9.03 | 9.10 | 8.67 | 8.71 | 8.71 | -3.65% | 776,034 |
| Sep 15, 2026 | 9.01 | 9.26 | 8.90 | 9.04 | 9.04 | -0.22% | 2,896,013 |
| Sep 14, 2026 | 9.28 | 9.32 | 8.77 | 9.06 | 9.06 | -1.41% | 2,682,250 |
| Sep 11, 2026 | 9.16 | 9.30 | 9.14 | 9.19 | 9.19 | 1.21% | 303,524 |
| Sep 10, 2026 | 8.80 | 9.11 | 8.80 | 9.08 | 9.08 | 2.83% | 366,109 |
| Sep 9, 2026 | 8.89 | 8.97 | 8.79 | 8.83 | 8.83 | -1.23% | 327,649 |
| Sep 8, 2026 | 9.20 | 9.20 | 8.90 | 8.94 | 8.94 | -3.97% | 319,500 |
| Sep 4, 2026 | 9.22 | 9.46 | 9.19 | 9.31 | 9.31 | 0.87% | 432,867 |
| Sep 3, 2026 | 9.40 | 9.50 | 9.14 | 9.23 | 9.23 | -1.81% | 579,982 |
| Sep 2, 2026 | 9.45 | 9.56 | 9.37 | 9.40 | 9.40 | -0.21% | 989,812 |
| Sep 1, 2026 | 9.67 | 9.75 | 9.23 | 9.42 | 9.42 | -3.38% | 668,500 |
| Aug 31, 2026 | 9.75 | 9.84 | 9.69 | 9.75 | 9.75 | 0.52% | 265,703 |
| 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 |
| Aug 20, 2026 | 9.70 | 9.75 | 9.50 | 9.50 | 9.50 | -2.26% | 213,463 |
| Aug 19, 2026 | 9.62 | 9.80 | 9.62 | 9.72 | 9.72 | 0.83% | 216,700 |
| Aug 18, 2026 | 9.69 | 9.85 | 9.63 | 9.64 | 9.64 | -0.41% | 214,156 |
| Aug 17, 2026 | 9.73 | 9.91 | 9.58 | 9.68 | 9.68 | -1.12% | 296,397 |
| Aug 14, 2026 | 9.76 | 9.88 | 9.69 | 9.79 | 9.79 | 0.20% | 290,763 |
| Aug 13, 2026 | 9.64 | 9.79 | 9.57 | 9.77 | 9.77 | 1.88% | 294,919 |
| Aug 12, 2026 | 9.51 | 9.68 | 9.45 | 9.59 | 9.59 | -0.47% | 409,677 |
| Aug 11, 2026 | 9.84 | 10.15 | 9.59 | 9.64 | 9.64 | -1.78% | 508,142 |
| Aug 10, 2026 | 9.16 | 9.91 | 8.57 | 9.81 | 9.81 | - | 1,180,897 |
| Aug 7, 2026 | 9.74 | 9.99 | 9.74 | 9.81 | 9.81 | 1.45% | 314,340 |
| Aug 6, 2026 | 9.65 | 9.75 | 9.45 | 9.67 | 9.67 | 0.52% | 372,998 |
| Aug 5, 2026 | 9.72 | 9.75 | 9.51 | 9.62 | 9.62 | -1.94% | 261,420 |
| Aug 4, 2026 | 9.79 | 9.95 | 9.75 | 9.81 | 9.81 | 0.93% | 370,654 |
| Aug 3, 2026 | 9.60 | 9.77 | 9.60 | 9.72 | 9.72 | 1.89% | 263,300 |
| Jul 31, 2026 | 9.49 | 9.56 | 9.35 | 9.54 | 9.54 | -0.42% | 187,038 |
| Jul 30, 2026 | 9.58 | 9.59 | 9.35 | 9.58 | 9.58 | -0.73% | 222,481 |
| Jul 29, 2026 | 9.63 | 9.76 | 9.58 | 9.65 | 9.65 | 0.42% | 237,885 |
| Jul 28, 2026 | 9.49 | 9.64 | 9.48 | 9.61 | 9.61 | 1.91% | 299,087 |
| Jul 27, 2026 | 9.40 | 9.56 | 9.35 | 9.43 | 9.43 | 1.18% | 306,747 |
| Jul 24, 2026 | 9.33 | 9.45 | 9.29 | 9.32 | 9.32 | 0.43% | 231,292 |
| Jul 23, 2026 | 9.27 | 9.29 | 9.10 | 9.28 | 9.28 | 0.22% | 218,079 |
| Jul 22, 2026 | 9.49 | 9.58 | 9.18 | 9.26 | 9.26 | -2.22% | 248,557 |
| Jul 21, 2026 | 9.60 | 9.67 | 9.40 | 9.47 | 9.47 | -1.66% | 242,302 |
| Jul 20, 2026 | 9.38 | 9.64 | 9.30 | 9.63 | 9.63 | 2.77% | 244,383 |
| Jul 17, 2026 | 9.60 | 9.70 | 9.33 | 9.37 | 9.37 | -3.00% | 322,508 |
| Jul 16, 2026 | 9.61 | 9.75 | 9.48 | 9.66 | 9.66 | 0.73% | 317,619 |
| Jul 15, 2026 | 9.44 | 9.68 | 9.43 | 9.59 | 9.59 | 2.68% | 243,768 |
| Jul 14, 2026 | 9.20 | 9.44 | 9.13 | 9.34 | 9.34 | 0.11% | 291,047 |
| Jul 13, 2026 | 9.35 | 9.55 | 9.33 | 9.33 | 9.33 | -0.32% | 297,684 |
| Jul 10, 2026 | 9.40 | 9.60 | 9.32 | 9.36 | 9.36 | -0.43% | 234,636 |
| Jul 9, 2026 | 9.23 | 9.43 | 9.16 | 9.40 | 9.40 | 1.84% | 216,550 |