Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
9.51
+0.01 (0.05%)
May 9, 2025, 11:06 AM - Market open
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 8.63 | 9.76 | 8.28 | 9.50 | 9.50 | 7.34% | 347,351 |
| May 7, 2025 | 8.85 | 9.33 | 8.75 | 8.85 | 8.85 | 1.14% | 222,355 |
| May 6, 2025 | 8.88 | 8.88 | 8.60 | 8.75 | 8.75 | -2.45% | 101,565 |
| May 5, 2025 | 8.99 | 9.49 | 8.50 | 8.97 | 8.97 | -0.22% | 497,145 |
| May 2, 2025 | 8.83 | 9.24 | 8.68 | 8.99 | 8.99 | -0.11% | 230,701 |
| May 1, 2025 | 8.13 | 9.05 | 7.95 | 9.00 | 9.00 | 9.76% | 350,784 |
| Apr 30, 2025 | 8.08 | 8.29 | 7.95 | 8.20 | 8.20 | -0.36% | 74,750 |
| Apr 29, 2025 | 8.19 | 8.32 | 8.04 | 8.23 | 8.23 | 0.37% | 44,003 |
| Apr 28, 2025 | 8.31 | 8.48 | 8.05 | 8.20 | 8.20 | -1.32% | 74,377 |
| Apr 25, 2025 | 8.24 | 8.43 | 8.04 | 8.31 | 8.31 | - | 104,935 |
| Apr 24, 2025 | 8.34 | 8.45 | 8.06 | 8.31 | 8.31 | -0.36% | 95,791 |
| Apr 23, 2025 | 8.41 | 8.75 | 8.31 | 8.34 | 8.34 | 1.09% | 133,412 |
| Apr 22, 2025 | 8.27 | 8.35 | 8.04 | 8.25 | 8.25 | 1.10% | 140,951 |
| Apr 21, 2025 | 8.08 | 8.17 | 7.76 | 8.16 | 8.16 | -1.21% | 111,843 |
| Apr 17, 2025 | 7.66 | 8.52 | 7.66 | 8.26 | 8.26 | 7.55% | 366,459 |
| Apr 16, 2025 | 7.20 | 7.89 | 7.20 | 7.68 | 7.68 | 7.11% | 276,373 |
| Apr 15, 2025 | 7.35 | 7.50 | 7.07 | 7.17 | 7.17 | -2.45% | 105,571 |
| Apr 14, 2025 | 7.28 | 7.39 | 7.14 | 7.35 | 7.35 | 1.80% | 87,035 |
| Apr 11, 2025 | 7.31 | 7.40 | 6.89 | 7.22 | 7.22 | -1.63% | 89,526 |
| Apr 10, 2025 | 6.87 | 7.49 | 6.84 | 7.34 | 7.34 | 3.82% | 294,281 |
| Apr 9, 2025 | 6.39 | 7.31 | 6.33 | 7.07 | 7.07 | 8.60% | 148,351 |
| Apr 8, 2025 | 7.09 | 7.09 | 6.37 | 6.51 | 6.51 | -4.82% | 176,353 |
| Apr 7, 2025 | 6.43 | 7.14 | 6.30 | 6.84 | 6.84 | 1.63% | 174,935 |
| Apr 4, 2025 | 6.64 | 6.77 | 6.25 | 6.73 | 6.73 | -1.61% | 559,164 |
| Apr 3, 2025 | 6.97 | 7.10 | 6.79 | 6.84 | 6.84 | -7.07% | 210,697 |
| Apr 2, 2025 | 6.99 | 7.53 | 6.95 | 7.36 | 7.36 | 3.08% | 361,098 |
| Apr 1, 2025 | 7.19 | 7.33 | 7.00 | 7.14 | 7.14 | -1.79% | 169,025 |
| Mar 31, 2025 | 7.56 | 7.57 | 7.26 | 7.27 | 7.27 | -5.71% | 146,606 |
| Mar 28, 2025 | 8.14 | 8.14 | 7.60 | 7.71 | 7.71 | -5.40% | 179,210 |
| 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 |