Skip to main content
Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
10.84
+0.01 (0.09%)
At close: May 29, 2025, 4:00 PM
10.86
+0.02 (0.18%)
After-hours: May 29, 2025, 4:00 PM EDT

PESI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202510.9411.0010.6910.8610.860.28%139,034
May 28, 202511.1511.2410.7610.8310.83-2.96%122,352
May 27, 202511.1311.3310.5411.1611.162.95%181,386
May 23, 202510.2311.0610.2010.8410.846.17%244,830
May 22, 202510.1010.4310.0710.2110.210.59%70,218
May 21, 202510.1410.3810.0010.1510.15-0.98%61,532
May 20, 202510.3110.6010.1510.2510.25-0.58%122,094
May 19, 20259.7210.409.7010.3110.314.04%174,024
May 16, 20259.5710.029.419.919.913.55%161,166
May 15, 20259.679.959.529.579.57-1.24%170,747
May 14, 20259.8010.009.559.699.690.10%99,085
May 13, 20259.4810.059.099.689.682.43%147,375
May 12, 20259.779.979.229.459.450.64%209,850
May 9, 20259.509.648.899.399.39-1.16%280,123
May 8, 20258.639.768.289.509.507.34%347,601
May 7, 20258.859.338.758.858.851.14%222,355
May 6, 20258.888.888.608.758.75-2.45%101,565
May 5, 20258.999.498.508.978.97-0.22%497,145
May 2, 20258.839.248.688.998.99-0.11%230,701
May 1, 20258.139.057.959.009.009.76%350,784
Apr 30, 20258.088.297.958.208.20-0.36%74,750
Apr 29, 20258.198.328.048.238.230.37%44,003
Apr 28, 20258.318.488.058.208.20-1.32%74,377
Apr 25, 20258.248.438.048.318.31-104,935
Apr 24, 20258.348.458.068.318.31-0.36%95,791
Apr 23, 20258.418.758.318.348.341.09%133,412
Apr 22, 20258.278.358.048.258.251.10%140,951
Apr 21, 20258.088.177.768.168.16-1.21%111,843
Apr 17, 20257.668.527.668.268.267.55%366,459
Apr 16, 20257.207.897.207.687.687.11%276,373
Apr 15, 20257.357.507.077.177.17-2.45%105,571
Apr 14, 20257.287.397.147.357.351.80%87,035
Apr 11, 20257.317.406.897.227.22-1.63%89,526
Apr 10, 20256.877.496.847.347.343.82%294,281
Apr 9, 20256.397.316.337.077.078.60%148,351
Apr 8, 20257.097.096.376.516.51-4.82%176,353
Apr 7, 20256.437.146.306.846.841.63%174,935
Apr 4, 20256.646.776.256.736.73-1.61%559,164
Apr 3, 20256.977.106.796.846.84-7.07%210,697
Apr 2, 20256.997.536.957.367.363.08%361,098
Apr 1, 20257.197.337.007.147.14-1.79%169,025
Mar 31, 20257.567.577.267.277.27-5.71%146,606
Mar 28, 20258.148.147.607.717.71-5.40%179,210
Mar 27, 20257.498.237.498.158.158.67%275,380
Mar 26, 20257.497.727.457.507.50-90,580
Mar 25, 20257.427.657.407.507.500.40%145,111
Mar 24, 20257.107.657.107.477.477.33%129,862
Mar 21, 20257.497.496.916.966.96-7.69%606,646
Mar 20, 20257.447.767.217.547.541.89%245,920
Mar 19, 20257.237.497.087.407.402.49%282,877