Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
9.74
+0.15 (1.56%)
Jul 16, 2026, 2:12 PM EDT - Market open
Perion Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9.61 | 9.71 | 9.48 | 9.61 | - | 0.21% | 167,879 |
| 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% | 291,026 |
| Jul 13, 2026 | 9.35 | 9.55 | 9.33 | 9.33 | 9.33 | -0.32% | 297,627 |
| 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% | 216,393 |
| Jul 8, 2026 | 9.12 | 9.26 | 9.07 | 9.23 | 9.23 | 0.33% | 199,219 |
| Jul 7, 2026 | 9.28 | 9.42 | 9.17 | 9.20 | 9.20 | -0.76% | 284,458 |
| Jul 6, 2026 | 9.38 | 9.41 | 9.21 | 9.27 | 9.27 | -1.38% | 307,532 |
| Jul 2, 2026 | 9.58 | 9.61 | 9.40 | 9.40 | 9.40 | -1.88% | 362,618 |
| 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% | 482,911 |
| Jun 29, 2026 | 9.25 | 9.52 | 9.25 | 9.44 | 9.44 | 2.50% | 787,264 |
| Jun 26, 2026 | 8.71 | 9.23 | 8.71 | 9.21 | 9.21 | 5.86% | 482,851 |
| Jun 25, 2026 | 8.94 | 8.94 | 8.67 | 8.70 | 8.70 | -2.90% | 537,527 |
| 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 |
| Jun 15, 2026 | 8.42 | 8.78 | 8.42 | 8.56 | 8.56 | 1.66% | 679,652 |
| Jun 12, 2026 | 8.24 | 8.49 | 8.23 | 8.42 | 8.42 | 1.81% | 648,365 |
| Jun 11, 2026 | 7.90 | 8.32 | 7.79 | 8.27 | 8.27 | 4.55% | 522,582 |
| Jun 10, 2026 | 7.79 | 7.93 | 7.77 | 7.91 | 7.91 | 0.89% | 457,233 |
| Jun 9, 2026 | 7.72 | 7.94 | 7.71 | 7.84 | 7.84 | 1.69% | 534,425 |
| Jun 8, 2026 | 7.86 | 7.90 | 7.63 | 7.71 | 7.71 | -2.16% | 636,561 |
| Jun 5, 2026 | 8.13 | 8.24 | 7.85 | 7.88 | 7.88 | -3.08% | 406,060 |
| Jun 4, 2026 | 7.94 | 8.27 | 7.92 | 8.13 | 8.13 | 0.99% | 843,217 |
| Jun 3, 2026 | 8.11 | 8.14 | 7.88 | 8.05 | 8.05 | -1.47% | 665,313 |
| Jun 2, 2026 | 8.12 | 8.38 | 8.07 | 8.17 | 8.17 | -1.68% | 787,549 |
| Jun 1, 2026 | 8.33 | 8.47 | 8.29 | 8.31 | 8.31 | -2.12% | 732,407 |
| May 29, 2026 | 8.50 | 8.67 | 8.41 | 8.49 | 8.49 | 0.24% | 483,443 |
| May 28, 2026 | 8.56 | 8.63 | 8.41 | 8.47 | 8.47 | -2.08% | 1,143,210 |
| May 27, 2026 | 8.53 | 8.79 | 8.53 | 8.65 | 8.65 | -0.12% | 516,712 |
| May 26, 2026 | 8.94 | 8.94 | 8.54 | 8.66 | 8.66 | -3.56% | 743,022 |
| May 22, 2026 | 8.87 | 9.05 | 8.83 | 8.98 | 8.98 | 1.58% | 757,079 |
| May 21, 2026 | 9.03 | 9.03 | 8.72 | 8.84 | 8.84 | -1.89% | 757,074 |
| May 20, 2026 | 9.00 | 9.26 | 8.63 | 9.01 | 9.01 | -15.56% | 1,616,236 |
| May 19, 2026 | 10.87 | 11.22 | 10.53 | 10.67 | 10.67 | -2.02% | 544,339 |
| May 18, 2026 | 10.33 | 10.92 | 10.32 | 10.89 | 10.89 | 5.93% | 281,161 |
| 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 |