Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
9.52
-0.28 (-2.86%)
At close: Aug 26, 2026, 4:00 PM EDT
9.52
0.00 (0.00%)
After-hours: Aug 26, 2026, 4:00 PM EDT
Perion Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.79 | 9.81 | 9.35 | 9.48 | - | -3.27% | 428,196 |
| Aug 25, 2026 | 9.81 | 9.88 | 9.77 | 9.80 | 9.80 | 0.20% | 244,351 |
| Aug 24, 2026 | 9.78 | 9.90 | 9.71 | 9.78 | 9.78 | -0.31% | 240,417 |
| Aug 21, 2026 | 9.53 | 9.83 | 9.53 | 9.81 | 9.81 | 3.26% | 303,073 |
| Aug 20, 2026 | 9.70 | 9.75 | 9.50 | 9.50 | 9.50 | -2.26% | 212,608 |
| Aug 19, 2026 | 9.62 | 9.80 | 9.62 | 9.72 | 9.72 | 0.83% | 216,693 |
| Aug 18, 2026 | 9.69 | 9.85 | 9.63 | 9.64 | 9.64 | -0.41% | 214,155 |
| Aug 17, 2026 | 9.73 | 9.91 | 9.58 | 9.68 | 9.68 | -1.12% | 296,396 |
| Aug 14, 2026 | 9.76 | 9.88 | 9.69 | 9.79 | 9.79 | 0.20% | 290,761 |
| Aug 13, 2026 | 9.64 | 9.79 | 9.57 | 9.77 | 9.77 | 1.88% | 294,819 |
| Aug 12, 2026 | 9.51 | 9.68 | 9.45 | 9.59 | 9.59 | -0.47% | 408,450 |
| Aug 11, 2026 | 9.84 | 10.15 | 9.59 | 9.64 | 9.64 | -1.78% | 503,874 |
| Aug 10, 2026 | 9.16 | 9.91 | 8.57 | 9.81 | 9.81 | - | 1,179,526 |
| Aug 7, 2026 | 9.74 | 9.99 | 9.74 | 9.81 | 9.81 | 1.45% | 314,011 |
| 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 |
| Jul 8, 2026 | 9.12 | 9.26 | 9.07 | 9.23 | 9.23 | 0.33% | 201,074 |
| Jul 7, 2026 | 9.28 | 9.42 | 9.17 | 9.20 | 9.20 | -0.76% | 284,632 |
| Jul 6, 2026 | 9.38 | 9.41 | 9.21 | 9.27 | 9.27 | -1.38% | 310,064 |
| Jul 2, 2026 | 9.58 | 9.61 | 9.40 | 9.40 | 9.40 | -1.88% | 368,753 |
| Jul 1, 2026 | 9.65 | 9.87 | 9.57 | 9.58 | 9.58 | -1.34% | 457,048 |
| Jun 30, 2026 | 9.41 | 9.73 | 9.41 | 9.71 | 9.71 | 2.86% | 483,031 |
| Jun 29, 2026 | 9.25 | 9.52 | 9.25 | 9.44 | 9.44 | 2.50% | 787,290 |
| Jun 26, 2026 | 8.71 | 9.23 | 8.71 | 9.21 | 9.21 | 5.86% | 482,961 |
| Jun 25, 2026 | 8.94 | 8.94 | 8.67 | 8.70 | 8.70 | -2.90% | 537,539 |
| 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 |