Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
12.15
-0.13 (-1.06%)
Oct 16, 2025, 9:35 AM EDT - Market open
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | - | -1.30% | 8,480 |
| Oct 15, 2025 | 11.27 | 12.31 | 11.15 | 12.28 | 12.28 | 10.63% | 445,992 |
| Oct 14, 2025 | 10.47 | 11.42 | 10.33 | 11.10 | 11.10 | 5.71% | 475,268 |
| Oct 13, 2025 | 10.63 | 10.67 | 10.31 | 10.50 | 10.50 | -0.47% | 124,749 |
| Oct 10, 2025 | 10.52 | 10.72 | 10.29 | 10.55 | 10.55 | 0.38% | 148,808 |
| Oct 9, 2025 | 10.00 | 10.73 | 9.89 | 10.51 | 10.51 | 5.00% | 367,243 |
| Oct 8, 2025 | 10.06 | 10.37 | 9.97 | 10.01 | 10.01 | 0.30% | 96,020 |
| Oct 7, 2025 | 10.10 | 10.22 | 9.87 | 9.98 | 9.98 | -1.19% | 81,937 |
| Oct 6, 2025 | 10.15 | 10.45 | 9.98 | 10.10 | 10.10 | 0.50% | 179,209 |
| Oct 3, 2025 | 9.70 | 10.08 | 9.70 | 10.05 | 10.05 | 3.61% | 109,209 |
| Oct 2, 2025 | 9.92 | 10.03 | 9.60 | 9.70 | 9.70 | -2.12% | 103,932 |
| Oct 1, 2025 | 10.03 | 10.05 | 9.71 | 9.91 | 9.91 | -1.88% | 217,401 |
| Sep 30, 2025 | 9.99 | 10.40 | 9.89 | 10.10 | 10.10 | 1.10% | 114,261 |
| Sep 29, 2025 | 9.93 | 10.18 | 9.81 | 9.99 | 9.99 | 0.60% | 167,650 |
| Sep 26, 2025 | 9.54 | 9.98 | 9.42 | 9.93 | 9.93 | 3.22% | 96,315 |
| Sep 25, 2025 | 9.68 | 9.82 | 9.45 | 9.62 | 9.62 | 0.10% | 117,628 |
| Sep 24, 2025 | 9.49 | 9.85 | 9.38 | 9.61 | 9.61 | 1.26% | 159,585 |
| Sep 23, 2025 | 9.78 | 9.80 | 9.42 | 9.49 | 9.49 | -3.26% | 146,161 |
| Sep 22, 2025 | 9.13 | 9.88 | 9.06 | 9.81 | 9.81 | 7.33% | 414,298 |
| Sep 19, 2025 | 9.50 | 9.59 | 9.05 | 9.14 | 9.14 | -4.39% | 394,142 |
| Sep 18, 2025 | 9.47 | 10.27 | 9.36 | 9.56 | 9.56 | 16.73% | 798,606 |
| Sep 17, 2025 | 8.46 | 8.52 | 8.14 | 8.19 | 8.19 | -3.31% | 235,134 |
| Sep 16, 2025 | 8.68 | 8.84 | 8.46 | 8.47 | 8.47 | -3.20% | 178,855 |
| Sep 15, 2025 | 9.17 | 9.17 | 8.69 | 8.75 | 8.75 | -4.06% | 210,986 |
| Sep 12, 2025 | 8.58 | 9.47 | 8.55 | 9.12 | 9.12 | 11.36% | 663,024 |
| Sep 11, 2025 | 10.03 | 10.17 | 8.02 | 8.19 | 8.19 | -18.59% | 983,350 |
| Sep 10, 2025 | 10.06 | 10.29 | 9.43 | 10.06 | 10.06 | 0.30% | 586,109 |
| Sep 9, 2025 | 12.19 | 12.28 | 8.62 | 10.03 | 10.03 | -17.52% | 1,509,367 |
| Sep 8, 2025 | 12.13 | 12.32 | 12.03 | 12.16 | 12.16 | 0.91% | 73,579 |
| Sep 5, 2025 | 12.12 | 12.18 | 11.92 | 12.05 | 12.05 | 0.08% | 68,864 |
| Sep 4, 2025 | 11.40 | 12.16 | 11.33 | 12.04 | 12.04 | 5.15% | 173,320 |
| Sep 3, 2025 | 11.60 | 11.75 | 11.43 | 11.45 | 11.45 | -1.55% | 121,330 |
| Sep 2, 2025 | 11.76 | 11.92 | 11.57 | 11.63 | 11.63 | -2.19% | 132,842 |
| Aug 29, 2025 | 12.09 | 12.21 | 11.85 | 11.89 | 11.89 | -0.25% | 148,291 |
| Aug 28, 2025 | 11.97 | 12.19 | 11.90 | 11.92 | 11.92 | -0.33% | 84,571 |
| Aug 27, 2025 | 12.05 | 12.21 | 11.95 | 11.96 | 11.96 | -0.91% | 63,766 |
| Aug 26, 2025 | 11.79 | 12.23 | 11.76 | 12.07 | 12.07 | 2.20% | 109,012 |
| Aug 25, 2025 | 12.07 | 12.25 | 11.80 | 11.81 | 11.81 | -2.88% | 98,592 |
| Aug 22, 2025 | 11.74 | 12.49 | 11.74 | 12.16 | 12.16 | 4.20% | 147,552 |
| Aug 21, 2025 | 11.42 | 11.85 | 11.40 | 11.67 | 11.67 | 1.83% | 71,317 |
| Aug 20, 2025 | 11.46 | 11.49 | 11.25 | 11.46 | 11.46 | 0.35% | 84,219 |
| Aug 19, 2025 | 11.56 | 11.67 | 11.17 | 11.42 | 11.42 | -1.13% | 99,436 |
| Aug 18, 2025 | 11.65 | 11.75 | 11.29 | 11.55 | 11.55 | -0.69% | 85,443 |
| Aug 15, 2025 | 11.85 | 11.86 | 11.42 | 11.63 | 11.63 | -1.44% | 69,089 |
| Aug 14, 2025 | 11.70 | 11.90 | 11.28 | 11.80 | 11.80 | -1.09% | 63,046 |
| Aug 13, 2025 | 11.76 | 11.98 | 11.49 | 11.93 | 11.93 | 1.71% | 76,860 |
| Aug 12, 2025 | 11.78 | 11.88 | 11.51 | 11.73 | 11.73 | 0.43% | 86,528 |
| Aug 11, 2025 | 11.00 | 11.81 | 11.00 | 11.68 | 11.68 | 4.47% | 103,248 |
| Aug 8, 2025 | 11.34 | 11.35 | 11.03 | 11.18 | 11.18 | -0.45% | 83,423 |
| Aug 7, 2025 | 11.17 | 11.38 | 10.59 | 11.23 | 11.23 | 0.90% | 142,241 |