Perion Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	7.94	8.27	7.92	8.13	8.13	0.99%	843,145
Jun 3, 2026	8.11	8.14	7.88	8.05	8.05	-1.47%	665,262
Jun 2, 2026	8.12	8.38	8.07	8.17	8.17	-1.68%	787,327
Jun 1, 2026	8.33	8.47	8.29	8.31	8.31	-2.12%	731,784
May 29, 2026	8.50	8.67	8.41	8.49	8.49	0.24%	483,312
May 28, 2026	8.56	8.63	8.41	8.47	8.47	-2.08%	1,142,999
May 27, 2026	8.53	8.79	8.53	8.65	8.65	-0.12%	516,657
May 26, 2026	8.94	8.94	8.54	8.66	8.66	-3.56%	742,874
May 22, 2026	8.87	9.05	8.83	8.98	8.98	1.58%	700,474
May 21, 2026	9.03	9.03	8.72	8.84	8.84	-1.89%	756,818
May 20, 2026	9.00	9.26	8.63	9.01	9.01	-15.56%	1,612,733
May 19, 2026	10.87	11.22	10.53	10.67	10.67	-2.02%	541,426
May 18, 2026	10.33	10.92	10.32	10.89	10.89	5.93%	280,655
May 15, 2026	10.30	10.47	10.22	10.28	10.28	-1.15%	256,677
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