Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
15.40
-0.25 (-1.60%)
Oct 1, 2026, 3:58 PM EDT - Market open
PESI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 15.26 | 15.71 | 15.08 | 15.24 | - | -2.62% | 64,020 |
| Sep 30, 2026 | 15.51 | 15.80 | 15.33 | 15.65 | 15.65 | 1.56% | 220,575 |
| Sep 29, 2026 | 15.81 | 15.81 | 15.01 | 15.41 | 15.41 | -1.47% | 408,944 |
| Sep 28, 2026 | 15.55 | 15.82 | 15.25 | 15.64 | 15.64 | -0.06% | 147,906 |
| Sep 25, 2026 | 15.62 | 15.94 | 15.60 | 15.65 | 15.65 | 0.51% | 251,882 |
| Sep 24, 2026 | 15.78 | 15.95 | 15.05 | 15.57 | 15.57 | -1.39% | 520,068 |
| Sep 23, 2026 | 16.30 | 16.32 | 15.54 | 15.79 | 15.79 | -4.48% | 565,286 |
| Sep 22, 2026 | 17.58 | 17.58 | 15.22 | 16.53 | 16.53 | -4.67% | 699,855 |
| Sep 21, 2026 | 17.60 | 17.70 | 17.12 | 17.34 | 17.34 | -0.63% | 173,005 |
| Sep 18, 2026 | 17.94 | 18.29 | 17.29 | 17.45 | 17.45 | -2.46% | 860,157 |
| Sep 17, 2026 | 18.74 | 19.16 | 17.81 | 17.89 | 17.89 | -1.70% | 230,107 |
| Sep 16, 2026 | 18.32 | 18.50 | 17.72 | 18.20 | 18.20 | -0.76% | 323,945 |
| Sep 15, 2026 | 18.23 | 18.44 | 18.03 | 18.34 | 18.34 | 0.33% | 279,420 |
| Sep 14, 2026 | 18.47 | 18.55 | 17.93 | 18.28 | 18.28 | -2.61% | 362,986 |
| Sep 11, 2026 | 18.55 | 19.06 | 18.50 | 18.77 | 18.77 | 2.85% | 160,159 |
| Sep 10, 2026 | 18.24 | 18.76 | 18.12 | 18.25 | 18.25 | -1.83% | 161,656 |
| Sep 9, 2026 | 18.95 | 19.18 | 18.36 | 18.59 | 18.59 | -2.00% | 307,999 |
| Sep 8, 2026 | 18.70 | 19.04 | 18.41 | 18.97 | 18.97 | 1.44% | 251,762 |
| Sep 4, 2026 | 18.11 | 18.86 | 18.11 | 18.70 | 18.70 | 1.74% | 206,376 |
| Sep 3, 2026 | 18.33 | 18.64 | 17.98 | 18.38 | 18.38 | 1.94% | 103,235 |
| Sep 2, 2026 | 17.76 | 18.25 | 17.70 | 18.03 | 18.03 | 1.07% | 176,468 |
| Sep 1, 2026 | 17.86 | 18.36 | 17.64 | 17.84 | 17.84 | -1.71% | 245,477 |
| Aug 31, 2026 | 18.17 | 19.15 | 18.01 | 18.15 | 18.15 | 0.17% | 218,618 |
| Aug 28, 2026 | 19.25 | 19.49 | 18.04 | 18.12 | 18.12 | -6.11% | 186,311 |
| Aug 27, 2026 | 18.20 | 19.35 | 18.20 | 19.30 | 19.30 | 6.39% | 376,347 |
| Aug 26, 2026 | 17.63 | 18.20 | 17.31 | 18.14 | 18.14 | 2.43% | 456,696 |
| Aug 25, 2026 | 16.54 | 17.76 | 16.54 | 17.71 | 17.71 | 8.65% | 621,261 |
| Aug 24, 2026 | 17.30 | 17.49 | 15.89 | 16.30 | 16.30 | -5.78% | 448,238 |
| Aug 21, 2026 | 17.12 | 17.35 | 16.51 | 17.30 | 17.30 | 2.49% | 224,007 |
| Aug 20, 2026 | 17.17 | 17.40 | 16.70 | 16.88 | 16.88 | -2.43% | 383,717 |
| Aug 19, 2026 | 17.60 | 17.75 | 17.25 | 17.30 | 17.30 | -0.23% | 195,932 |
| Aug 18, 2026 | 17.60 | 17.76 | 17.02 | 17.34 | 17.34 | -1.64% | 226,336 |
| Aug 17, 2026 | 17.32 | 18.13 | 17.23 | 17.63 | 17.63 | 1.50% | 318,994 |
| Aug 14, 2026 | 17.89 | 18.30 | 17.06 | 17.37 | 17.37 | -3.29% | 371,639 |
| Aug 13, 2026 | 20.71 | 20.78 | 17.73 | 17.96 | 17.96 | -7.57% | 1,066,270 |
| Aug 12, 2026 | 18.56 | 21.32 | 18.56 | 19.43 | 19.43 | 11.35% | 1,915,558 |
| Aug 11, 2026 | 17.56 | 18.73 | 17.10 | 17.45 | 17.45 | -1.80% | 762,570 |
| Aug 10, 2026 | 18.11 | 18.21 | 17.26 | 17.77 | 17.77 | -1.71% | 387,581 |
| Aug 7, 2026 | 18.08 | 18.39 | 17.81 | 18.08 | 18.08 | 1.57% | 208,952 |
| Aug 6, 2026 | 17.39 | 18.07 | 16.87 | 17.80 | 17.80 | 0.79% | 302,067 |
| Aug 5, 2026 | 17.96 | 18.15 | 17.28 | 17.66 | 17.66 | -0.73% | 332,038 |
| Aug 4, 2026 | 17.48 | 17.91 | 16.75 | 17.79 | 17.79 | 6.02% | 770,111 |
| Aug 3, 2026 | 16.85 | 17.10 | 16.54 | 16.78 | 16.78 | 1.08% | 357,458 |
| Jul 31, 2026 | 16.83 | 16.93 | 16.01 | 16.60 | 16.60 | -1.37% | 323,577 |
| Jul 30, 2026 | 16.21 | 17.02 | 15.78 | 16.83 | 16.83 | 6.05% | 233,080 |
| Jul 29, 2026 | 16.34 | 16.79 | 15.68 | 15.87 | 15.87 | -4.63% | 311,404 |
| Jul 28, 2026 | 15.30 | 17.25 | 14.56 | 16.64 | 16.64 | 6.12% | 625,290 |
| Jul 27, 2026 | 16.24 | 16.49 | 15.26 | 15.68 | 15.68 | -1.88% | 415,946 |
| Jul 24, 2026 | 16.15 | 16.50 | 15.50 | 15.98 | 15.98 | -1.11% | 415,842 |
| Jul 23, 2026 | 16.33 | 16.85 | 15.90 | 16.16 | 16.16 | -3.23% | 345,063 |