Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
11.24
-0.81 (-6.72%)
At close: Jul 30, 2025, 4:00 PM
11.49
+0.25 (2.22%)
After-hours: Jul 30, 2025, 6:01 PM EDT
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 12.01 | 12.05 | 11.08 | 11.24 | 11.24 | -6.72% | 190,144 |
| Jul 29, 2025 | 12.33 | 12.37 | 11.85 | 12.05 | 12.05 | -2.27% | 279,916 |
| Jul 28, 2025 | 12.42 | 12.43 | 12.23 | 12.33 | 12.33 | - | 98,052 |
| Jul 25, 2025 | 12.36 | 12.46 | 12.18 | 12.33 | 12.33 | 0.65% | 58,073 |
| Jul 24, 2025 | 12.23 | 12.39 | 12.13 | 12.25 | 12.25 | 0.16% | 157,719 |
| Jul 23, 2025 | 12.17 | 12.63 | 12.14 | 12.23 | 12.23 | 1.75% | 240,692 |
| Jul 22, 2025 | 11.70 | 12.05 | 11.67 | 12.02 | 12.02 | 2.74% | 195,065 |
| Jul 21, 2025 | 11.39 | 11.75 | 11.39 | 11.70 | 11.70 | 2.81% | 96,570 |
| Jul 18, 2025 | 11.84 | 11.84 | 11.32 | 11.38 | 11.38 | -2.98% | 131,275 |
| Jul 17, 2025 | 11.37 | 11.87 | 11.37 | 11.73 | 11.73 | 2.45% | 181,732 |
| Jul 16, 2025 | 11.42 | 11.48 | 11.30 | 11.45 | 11.45 | 1.15% | 75,841 |
| Jul 15, 2025 | 11.35 | 11.44 | 11.21 | 11.32 | 11.32 | - | 250,289 |
| Jul 14, 2025 | 11.38 | 11.45 | 11.28 | 11.32 | 11.32 | -0.70% | 109,698 |
| Jul 11, 2025 | 11.58 | 11.68 | 11.28 | 11.40 | 11.40 | -1.72% | 85,074 |
| Jul 10, 2025 | 11.14 | 11.79 | 11.14 | 11.60 | 11.60 | 3.39% | 85,399 |
| Jul 9, 2025 | 11.18 | 11.27 | 11.10 | 11.22 | 11.22 | 0.81% | 42,816 |
| Jul 8, 2025 | 11.30 | 11.34 | 11.07 | 11.13 | 11.13 | -1.24% | 101,337 |
| Jul 7, 2025 | 11.00 | 11.30 | 10.97 | 11.27 | 11.27 | 1.81% | 116,694 |
| Jul 3, 2025 | 11.05 | 11.30 | 11.02 | 11.07 | 11.07 | 0.82% | 60,972 |
| Jul 2, 2025 | 10.84 | 11.25 | 10.83 | 10.98 | 10.98 | 2.14% | 112,447 |
| Jul 1, 2025 | 10.50 | 10.97 | 10.43 | 10.75 | 10.75 | 2.19% | 113,291 |
| Jun 30, 2025 | 10.52 | 10.60 | 10.40 | 10.52 | 10.52 | 0.86% | 142,783 |
| Jun 27, 2025 | 10.49 | 10.55 | 10.28 | 10.43 | 10.43 | -0.57% | 567,972 |
| Jun 26, 2025 | 10.15 | 10.60 | 10.10 | 10.49 | 10.49 | 3.25% | 112,310 |
| Jun 25, 2025 | 10.33 | 10.39 | 10.10 | 10.16 | 10.16 | -1.65% | 61,636 |
| Jun 24, 2025 | 10.26 | 10.44 | 10.19 | 10.33 | 10.33 | 1.87% | 88,326 |
| Jun 23, 2025 | 9.96 | 10.17 | 9.78 | 10.14 | 10.14 | 1.50% | 143,744 |
| Jun 20, 2025 | 10.21 | 10.34 | 9.93 | 9.99 | 9.99 | -1.09% | 110,682 |
| Jun 18, 2025 | 10.10 | 10.28 | 9.97 | 10.10 | 10.10 | 0.50% | 45,558 |
| Jun 17, 2025 | 9.99 | 10.31 | 9.96 | 10.05 | 10.05 | -0.20% | 75,194 |
| Jun 16, 2025 | 10.07 | 10.24 | 10.01 | 10.07 | 10.07 | 0.90% | 49,707 |
| Jun 13, 2025 | 10.17 | 10.30 | 9.95 | 9.98 | 9.98 | -3.39% | 82,732 |
| Jun 12, 2025 | 10.24 | 10.40 | 10.17 | 10.33 | 10.33 | 0.10% | 105,687 |
| Jun 11, 2025 | 10.47 | 10.60 | 10.26 | 10.32 | 10.32 | -0.39% | 120,564 |
| Jun 10, 2025 | 10.36 | 10.60 | 10.16 | 10.36 | 10.36 | 0.19% | 118,578 |
| Jun 9, 2025 | 10.00 | 10.61 | 9.92 | 10.34 | 10.34 | 4.55% | 128,581 |
| Jun 6, 2025 | 10.16 | 10.19 | 9.81 | 9.89 | 9.89 | -0.90% | 100,082 |
| Jun 5, 2025 | 10.27 | 10.37 | 9.93 | 9.98 | 9.98 | -2.82% | 147,070 |
| Jun 4, 2025 | 9.87 | 10.39 | 9.74 | 10.27 | 10.27 | 4.16% | 119,849 |
| Jun 3, 2025 | 10.15 | 10.34 | 9.86 | 9.86 | 9.86 | -2.47% | 102,981 |
| Jun 2, 2025 | 10.59 | 10.59 | 10.06 | 10.11 | 10.11 | -4.53% | 144,403 |
| May 30, 2025 | 10.85 | 11.03 | 10.46 | 10.59 | 10.59 | -2.49% | 138,363 |
| May 29, 2025 | 10.94 | 11.00 | 10.69 | 10.86 | 10.86 | 0.28% | 139,034 |
| May 28, 2025 | 11.15 | 11.24 | 10.76 | 10.83 | 10.83 | -2.96% | 122,352 |
| May 27, 2025 | 11.13 | 11.33 | 10.54 | 11.16 | 11.16 | 2.95% | 181,386 |
| May 23, 2025 | 10.23 | 11.06 | 10.20 | 10.84 | 10.84 | 6.17% | 244,830 |
| May 22, 2025 | 10.10 | 10.43 | 10.07 | 10.21 | 10.21 | 0.59% | 70,218 |
| May 21, 2025 | 10.14 | 10.38 | 10.00 | 10.15 | 10.15 | -0.98% | 61,532 |
| May 20, 2025 | 10.31 | 10.60 | 10.15 | 10.25 | 10.25 | -0.58% | 122,094 |
| May 19, 2025 | 9.72 | 10.40 | 9.70 | 10.31 | 10.31 | 4.04% | 174,024 |