Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
10.27
+0.04 (0.39%)
At close: Apr 24, 2026, 4:00 PM EDT
10.29
+0.02 (0.19%)
After-hours: Apr 24, 2026, 5:46 PM EDT
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.23 | 10.30 | 10.06 | 10.27 | 10.27 | 0.39% | 236,566 |
| 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 | - | 170,581 |
| Apr 21, 2026 | 10.81 | 11.00 | 10.67 | 10.74 | 10.74 | -0.65% | 224,017 |
| Apr 20, 2026 | 10.58 | 10.87 | 10.58 | 10.81 | 10.81 | 1.89% | 263,352 |
| Apr 17, 2026 | 10.50 | 10.66 | 10.45 | 10.61 | 10.61 | 1.34% | 379,582 |
| Apr 16, 2026 | 10.40 | 10.54 | 10.33 | 10.47 | 10.47 | 1.65% | 215,240 |
| Apr 15, 2026 | 9.80 | 10.33 | 9.80 | 10.30 | 10.30 | 5.32% | 312,877 |
| Apr 14, 2026 | 9.79 | 10.03 | 9.68 | 9.78 | 9.78 | 0.20% | 304,071 |
| Apr 13, 2026 | 9.50 | 9.76 | 9.38 | 9.76 | 9.76 | 2.09% | 174,844 |
| 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% | 168,794 |
| Apr 7, 2026 | 9.80 | 10.06 | 9.66 | 9.77 | 9.77 | -0.31% | 170,738 |
| 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% | 197,294 |
| Apr 1, 2026 | 10.00 | 10.13 | 9.71 | 9.82 | 9.82 | -1.70% | 253,145 |
| Mar 31, 2026 | 9.90 | 10.23 | 9.87 | 9.99 | 9.99 | 1.73% | 362,343 |
| Mar 30, 2026 | 9.80 | 10.14 | 9.80 | 9.82 | 9.82 | - | 435,372 |
| 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% | 1,392,032 |
| Mar 25, 2026 | 10.41 | 10.54 | 10.13 | 10.27 | 10.27 | 0.29% | 374,392 |
| Mar 24, 2026 | 10.04 | 10.38 | 10.04 | 10.24 | 10.24 | 0.89% | 552,210 |
| Mar 23, 2026 | 9.60 | 10.28 | 9.56 | 10.15 | 10.15 | 5.40% | 740,464 |
| Mar 20, 2026 | 9.15 | 9.67 | 9.09 | 9.63 | 9.63 | 7.00% | 870,701 |
| Mar 19, 2026 | 8.61 | 9.02 | 8.61 | 9.00 | 9.00 | 2.97% | 361,565 |
| Mar 18, 2026 | 8.73 | 8.87 | 8.71 | 8.74 | 8.74 | -0.68% | 488,457 |
| Mar 17, 2026 | 8.68 | 9.09 | 8.68 | 8.80 | 8.80 | 1.38% | 625,101 |
| Mar 16, 2026 | 8.60 | 8.81 | 8.57 | 8.68 | 8.68 | 1.52% | 444,102 |
| 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% | 490,617 |
| 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% | 192,964 |
| Mar 5, 2026 | 8.85 | 9.15 | 8.85 | 9.02 | 9.02 | 2.04% | 344,838 |
| Mar 4, 2026 | 8.76 | 8.96 | 8.71 | 8.84 | 8.84 | 1.73% | 177,517 |
| Mar 3, 2026 | 8.60 | 8.76 | 8.41 | 8.69 | 8.69 | -0.57% | 189,070 |
| Mar 2, 2026 | 8.44 | 8.80 | 8.44 | 8.74 | 8.74 | 2.22% | 331,085 |
| Feb 27, 2026 | 8.37 | 8.56 | 8.26 | 8.55 | 8.55 | 1.30% | 320,898 |
| Feb 26, 2026 | 8.21 | 8.58 | 8.20 | 8.44 | 8.44 | 3.30% | 336,191 |
| Feb 25, 2026 | 8.31 | 8.32 | 8.07 | 8.17 | 8.17 | -2.16% | 565,604 |
| Feb 24, 2026 | 8.47 | 8.56 | 8.28 | 8.35 | 8.35 | -1.76% | 395,344 |
| Feb 23, 2026 | 8.99 | 8.99 | 8.49 | 8.50 | 8.50 | -5.56% | 572,142 |
| Feb 20, 2026 | 9.09 | 9.25 | 8.97 | 9.00 | 9.00 | -1.10% | 336,387 |
| Feb 19, 2026 | 9.01 | 9.20 | 8.98 | 9.10 | 9.10 | 2.59% | 595,561 |
| Feb 18, 2026 | 9.26 | 9.46 | 8.75 | 8.87 | 8.87 | 3.50% | 978,293 |
| Feb 17, 2026 | 8.41 | 8.61 | 8.33 | 8.57 | 8.57 | 0.35% | 539,112 |
| Feb 13, 2026 | 8.39 | 8.73 | 8.30 | 8.54 | 8.54 | 1.91% | 294,263 |
| Feb 12, 2026 | 8.63 | 8.64 | 8.37 | 8.38 | 8.38 | -2.90% | 472,852 |