Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
7.71
-0.44 (-5.40%)
Mar 28, 2025, 4:00 PM EDT - Market closed
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.12 | 8.12 | 7.84 | 7.89 | - | -3.25% | 22,420 |
| Mar 27, 2025 | 7.49 | 8.23 | 7.49 | 8.15 | 8.15 | 8.67% | 275,380 |
| Mar 26, 2025 | 7.49 | 7.72 | 7.45 | 7.50 | 7.50 | - | 90,580 |
| Mar 25, 2025 | 7.42 | 7.65 | 7.40 | 7.50 | 7.50 | 0.40% | 145,111 |
| Mar 24, 2025 | 7.10 | 7.65 | 7.10 | 7.47 | 7.47 | 7.33% | 129,862 |
| Mar 21, 2025 | 7.49 | 7.49 | 6.91 | 6.96 | 6.96 | -7.69% | 606,646 |
| Mar 20, 2025 | 7.44 | 7.76 | 7.21 | 7.54 | 7.54 | 1.89% | 245,920 |
| Mar 19, 2025 | 7.23 | 7.49 | 7.08 | 7.40 | 7.40 | 2.49% | 282,877 |
| Mar 18, 2025 | 7.36 | 7.37 | 7.02 | 7.22 | 7.22 | -2.83% | 199,443 |
| Mar 17, 2025 | 7.31 | 7.51 | 7.15 | 7.43 | 7.43 | 1.92% | 245,995 |
| Mar 14, 2025 | 7.31 | 7.61 | 7.10 | 7.29 | 7.29 | -0.27% | 223,199 |
| Mar 13, 2025 | 7.16 | 8.19 | 7.16 | 7.31 | 7.31 | 0.97% | 239,341 |
| Mar 12, 2025 | 7.17 | 7.43 | 7.06 | 7.24 | 7.24 | 2.40% | 82,660 |
| Mar 11, 2025 | 7.22 | 7.29 | 6.96 | 7.07 | 7.07 | -2.35% | 179,114 |
| Mar 10, 2025 | 7.55 | 7.58 | 7.11 | 7.24 | 7.24 | -4.99% | 103,145 |
| Mar 7, 2025 | 7.47 | 7.75 | 7.43 | 7.62 | 7.62 | 1.74% | 61,738 |
| Mar 6, 2025 | 7.42 | 7.69 | 7.40 | 7.49 | 7.49 | 0.13% | 106,988 |
| Mar 5, 2025 | 7.48 | 7.60 | 7.35 | 7.48 | 7.48 | - | 119,017 |
| Mar 4, 2025 | 7.71 | 7.89 | 7.46 | 7.48 | 7.48 | -2.35% | 135,365 |
| Mar 3, 2025 | 8.01 | 8.07 | 7.61 | 7.66 | 7.66 | -4.73% | 88,063 |
| Feb 28, 2025 | 7.96 | 8.76 | 7.95 | 8.04 | 8.04 | 0.50% | 115,841 |
| Feb 27, 2025 | 8.16 | 8.24 | 7.98 | 8.00 | 8.00 | -1.96% | 80,023 |
| Feb 26, 2025 | 8.40 | 9.59 | 8.13 | 8.16 | 8.16 | -2.39% | 101,454 |
| Feb 25, 2025 | 8.17 | 8.43 | 8.13 | 8.36 | 8.36 | 2.20% | 121,738 |
| Feb 24, 2025 | 8.59 | 8.70 | 8.17 | 8.18 | 8.18 | -3.88% | 115,299 |
| Feb 21, 2025 | 8.85 | 8.85 | 8.47 | 8.51 | 8.51 | -2.07% | 153,083 |
| Feb 20, 2025 | 8.65 | 8.90 | 8.42 | 8.69 | 8.69 | -0.23% | 180,762 |
| Feb 19, 2025 | 8.17 | 9.08 | 8.17 | 8.71 | 8.71 | 5.19% | 195,980 |
| Feb 18, 2025 | 9.08 | 9.10 | 8.15 | 8.28 | 8.28 | -8.51% | 214,837 |
| Feb 14, 2025 | 9.05 | 9.16 | 8.71 | 9.05 | 9.05 | -1.52% | 137,711 |
| Feb 13, 2025 | 9.49 | 9.49 | 9.12 | 9.19 | 9.19 | -3.16% | 94,951 |
| Feb 12, 2025 | 9.53 | 9.94 | 9.43 | 9.49 | 9.49 | -1.35% | 124,466 |
| Feb 11, 2025 | 9.34 | 9.65 | 9.34 | 9.62 | 9.62 | 2.34% | 74,511 |
| Feb 10, 2025 | 9.70 | 9.84 | 9.33 | 9.40 | 9.40 | -1.78% | 102,409 |
| Feb 7, 2025 | 10.05 | 10.05 | 9.56 | 9.57 | 9.57 | -4.78% | 90,134 |
| Feb 6, 2025 | 10.22 | 10.22 | 9.93 | 10.05 | 10.05 | -0.99% | 37,877 |
| Feb 5, 2025 | 10.10 | 10.37 | 10.07 | 10.15 | 10.15 | 1.30% | 69,272 |
| Feb 4, 2025 | 9.75 | 10.04 | 9.62 | 10.02 | 10.02 | 1.73% | 173,184 |
| Feb 3, 2025 | 10.25 | 10.25 | 9.82 | 9.85 | 9.85 | -3.71% | 106,917 |
| Jan 31, 2025 | 10.17 | 10.52 | 10.17 | 10.23 | 10.23 | 1.19% | 109,643 |
| Jan 30, 2025 | 10.11 | 10.15 | 9.80 | 10.11 | 10.11 | 0.90% | 120,993 |
| Jan 29, 2025 | 10.11 | 10.18 | 9.96 | 10.02 | 10.02 | -0.69% | 181,778 |
| Jan 28, 2025 | 10.29 | 10.35 | 10.00 | 10.09 | 10.09 | -1.46% | 158,084 |
| Jan 27, 2025 | 10.39 | 10.47 | 10.12 | 10.24 | 10.24 | -2.85% | 166,815 |
| Jan 24, 2025 | 10.63 | 10.99 | 10.52 | 10.54 | 10.54 | -1.50% | 104,620 |
| Jan 23, 2025 | 10.56 | 10.80 | 10.29 | 10.70 | 10.70 | 0.19% | 87,649 |
| Jan 22, 2025 | 11.06 | 11.30 | 10.68 | 10.68 | 10.68 | -3.96% | 75,925 |
| Jan 21, 2025 | 11.14 | 11.57 | 10.99 | 11.12 | 11.12 | 1.55% | 134,804 |
| Jan 17, 2025 | 10.93 | 11.08 | 10.75 | 10.95 | 10.95 | 1.39% | 64,997 |
| Jan 16, 2025 | 10.82 | 10.98 | 10.71 | 10.80 | 10.80 | -0.09% | 71,256 |