Skip to main content
Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
8.51
-0.18 (-2.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

PESI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.858.858.478.518.51-2.07%153,083
Feb 20, 20258.658.908.428.698.69-0.23%180,762
Feb 19, 20258.179.088.178.718.715.19%195,980
Feb 18, 20259.089.108.158.288.28-8.51%214,837
Feb 14, 20259.059.168.719.059.05-1.52%137,711
Feb 13, 20259.499.499.129.199.19-3.16%94,951
Feb 12, 20259.539.949.439.499.49-1.35%124,466
Feb 11, 20259.349.659.349.629.622.34%74,511
Feb 10, 20259.709.849.339.409.40-1.78%102,409
Feb 7, 202510.0510.059.569.579.57-4.78%90,134
Feb 6, 202510.2210.229.9310.0510.05-0.99%37,877
Feb 5, 202510.1010.3710.0710.1510.151.30%69,272
Feb 4, 20259.7510.049.6210.0210.021.73%173,184
Feb 3, 202510.2510.259.829.859.85-3.71%106,917
Jan 31, 202510.1710.5210.1710.2310.231.19%109,643
Jan 30, 202510.1110.159.8010.1110.110.90%120,993
Jan 29, 202510.1110.189.9610.0210.02-0.69%181,778
Jan 28, 202510.2910.3510.0010.0910.09-1.46%158,084
Jan 27, 202510.3910.4710.1210.2410.24-2.85%166,815
Jan 24, 202510.6310.9910.5210.5410.54-1.50%104,620
Jan 23, 202510.5610.8010.2910.7010.700.19%87,649
Jan 22, 202511.0611.3010.6810.6810.68-3.96%75,925
Jan 21, 202511.1411.5710.9911.1211.121.55%134,804
Jan 17, 202510.9311.0810.7510.9510.951.39%64,997
Jan 16, 202510.8210.9810.7110.8010.80-0.09%71,256
Jan 15, 202510.9411.0510.7510.8110.811.22%75,084
Jan 14, 202510.7910.8710.5210.6810.680.09%47,888
Jan 13, 202510.3010.6910.2910.6710.672.20%57,369
Jan 10, 202510.4410.7410.2710.4410.44-1.32%145,482
Jan 8, 202510.2710.7910.1010.5810.581.63%132,798
Jan 7, 202510.6610.7610.3410.4110.41-2.80%81,157
Jan 6, 202511.2611.3610.6910.7110.71-3.51%68,182
Jan 3, 202510.8211.1810.6111.1011.103.26%112,318
Jan 2, 202511.2311.3610.6010.7510.75-2.89%97,807
Dec 31, 202411.0111.2310.8611.0711.071.84%77,517
Dec 30, 202410.6810.9110.4910.8710.870.18%69,889
Dec 27, 202411.0611.2110.7110.8510.85-2.60%76,151
Dec 26, 202410.4911.2310.4911.1411.145.19%81,464
Dec 24, 202410.4110.6310.3310.5910.591.05%41,303
Dec 23, 202410.8810.9510.4610.4810.48-3.76%75,433
Dec 20, 202410.3111.0210.3110.8910.893.32%236,428
Dec 19, 202411.5511.5510.4510.5410.54-7.38%152,022
Dec 18, 202410.5811.9910.5011.3811.38-890,288
Dec 17, 202411.8712.1311.2711.3811.38-3.97%170,069
Dec 16, 202411.7312.0711.6011.8511.851.20%97,054
Dec 13, 202411.6311.8711.4411.7111.710.26%98,369
Dec 12, 202411.7511.8511.6011.6811.68-1.85%78,815
Dec 11, 202412.2012.2611.7011.9011.90-0.75%147,762
Dec 10, 202411.8812.1611.3911.9911.99-0.17%152,302
Dec 9, 202412.4912.6011.9612.0112.01-3.53%143,546
Dec 6, 202412.1912.7312.1912.4512.452.38%99,270
Dec 5, 202412.6112.9612.1412.1612.16-3.34%144,340
Dec 4, 202413.0213.0212.4612.5812.58-3.60%124,711
Dec 3, 202413.6813.9712.7713.0513.05-4.61%210,299
Dec 2, 202414.2814.3213.6413.6813.68-4.20%117,902
Nov 29, 202414.1814.6214.0114.2814.284.23%150,455
Nov 27, 202414.3514.5613.5913.7013.701.71%208,384
Nov 26, 202413.3813.5012.9613.4713.470.07%165,690
Nov 25, 202414.6714.7913.3413.4613.46-6.66%147,401
Nov 22, 202415.0015.1814.2514.4214.42-2.63%154,371
Nov 21, 202414.8215.5714.4814.8114.812.63%320,306
Nov 20, 202414.1114.8213.3814.4314.432.85%390,927
Nov 19, 202412.8014.0812.8014.0314.038.09%114,020
Nov 18, 202413.0713.4412.5012.9812.98-0.88%133,700
Nov 15, 202413.7213.8612.7113.1013.10-4.56%144,625
Nov 14, 202413.9114.4913.5213.7213.720.44%210,227
Nov 13, 202414.1114.8913.3713.6613.66-6.95%212,423
Nov 12, 202414.9415.0014.3214.6814.68-1.61%146,930
Nov 11, 202415.4515.5014.8514.9214.92-1.06%64,490
Nov 8, 202415.4015.6214.8615.0815.08-1.50%96,856
Nov 7, 202414.7015.5514.6615.3115.31-1.23%152,904
Nov 6, 202415.2215.7514.8415.5015.507.04%216,689
Nov 5, 202413.8014.5413.7514.4814.484.93%103,864
Nov 4, 202414.7614.7913.5713.8013.80-7.01%183,836
Nov 1, 202415.1516.2514.5014.8414.8410.58%350,717
Oct 31, 202414.8014.8013.3913.4213.42-9.66%117,606
Oct 30, 202414.3914.9514.1914.8614.862.59%150,900
Oct 29, 202414.3914.8713.8914.4814.48-1.16%117,254
Oct 28, 202414.7414.9014.5614.6514.651.52%79,005
Oct 25, 202414.5614.8614.4114.4314.43-0.41%69,811
Oct 24, 202414.4815.0014.2014.4914.490.62%134,603
Oct 23, 202414.2214.5614.0014.4014.400.21%52,040
Oct 22, 202414.4114.5513.8814.3714.37-0.96%88,004
Oct 21, 202414.0914.6513.6714.5114.512.47%118,582
Oct 18, 202413.9514.2513.6814.1614.161.22%75,620
Oct 17, 202414.2014.2313.6913.9913.99-1.55%62,063
Oct 16, 202413.9414.2213.8614.2114.212.60%102,914
Oct 15, 202413.1914.2113.1313.8513.855.24%102,599
Oct 14, 202413.2513.3912.9913.1613.16-0.98%71,527
Oct 11, 202412.8813.3912.8813.2913.293.50%39,156
Oct 10, 202413.0513.2312.6212.8412.84-3.68%70,330
Oct 9, 202412.8313.6112.8013.3313.333.74%74,998
Oct 8, 202412.8613.0012.7512.8512.85-1.15%60,093
Oct 7, 202412.3013.2312.3013.0013.005.86%125,895
Oct 4, 202412.3112.5412.1612.2812.281.07%69,444
Oct 3, 202411.9912.3711.9912.1512.150.50%37,992
Oct 2, 202412.0412.3611.7812.0912.09-0.49%64,943
Oct 1, 202412.0112.2612.0012.1512.15-0.98%55,990
Sep 30, 202412.3512.6812.2512.2712.270.33%96,055
Sep 27, 202411.9412.2811.6212.2312.233.82%110,414