Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
13.14
+0.34 (2.66%)
At close: Mar 13, 2026, 4:00 PM EDT
13.20
+0.06 (0.46%)
After-hours: Mar 13, 2026, 4:24 PM EDT
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.00 | 11.30 | 10.80 | 11.30 | 11.30 | 3.67% | - |
| Mar 12, 2026 | 11.30 | 11.30 | 10.60 | 10.90 | 10.90 | -3.54% | - |
| Mar 11, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | - |
| Mar 10, 2026 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 1.80% | - |
| Mar 9, 2026 | 11.20 | 11.20 | 10.90 | 11.10 | 11.10 | -1.77% | - |
| Mar 6, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Mar 5, 2026 | 11.90 | 11.90 | 11.50 | 11.70 | 11.70 | -1.68% | - |
| Mar 4, 2026 | 11.80 | 12.10 | 11.70 | 11.90 | 11.90 | 0.85% | - |
| Mar 3, 2026 | 12.20 | 12.20 | 11.70 | 11.80 | 11.80 | -4.84% | - |
| Mar 2, 2026 | 11.30 | 12.40 | 11.30 | 12.40 | 12.40 | 10.71% | - |
| Feb 27, 2026 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | -5.08% | - |
| Feb 26, 2026 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | 2.61% | - |
| Feb 25, 2026 | 10.90 | 11.50 | 10.80 | 11.50 | 11.50 | 5.50% | - |
| Feb 24, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | - |
| Feb 23, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -2.65% | - |
| Feb 20, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | - |
| Feb 19, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Feb 18, 2026 | 12.10 | 12.20 | 11.60 | 11.80 | 11.80 | -2.48% | - |
| Feb 17, 2026 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -2.42% | - |
| Feb 16, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | - |
| Feb 13, 2026 | 12.40 | 12.50 | 12.00 | 12.40 | 12.40 | - | - |
| Feb 12, 2026 | 13.10 | 13.10 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Feb 11, 2026 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | - |
| Feb 10, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | - |
| Feb 9, 2026 | 12.80 | 13.30 | 12.50 | 13.00 | 13.00 | 1.56% | - |
| Feb 6, 2026 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | 6.67% | - |
| Feb 5, 2026 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -5.51% | - |
| Feb 4, 2026 | 12.90 | 13.20 | 12.40 | 12.70 | 12.70 | -1.55% | - |
| Feb 3, 2026 | 13.30 | 13.30 | 12.60 | 12.90 | 12.90 | -1.53% | - |
| Feb 2, 2026 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 3.15% | - |
| Jan 30, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | - |
| Jan 29, 2026 | 12.90 | 13.10 | 12.50 | 12.70 | 12.70 | -0.78% | - |
| Jan 28, 2026 | 12.80 | 12.80 | 12.30 | 12.80 | 12.80 | 2.40% | - |
| Jan 27, 2026 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | 0.81% | - |
| Jan 26, 2026 | 12.20 | 12.60 | 12.10 | 12.40 | 12.40 | 1.64% | - |
| Jan 23, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jan 22, 2026 | 12.30 | 12.70 | 12.10 | 12.50 | 12.50 | 2.46% | - |
| Jan 21, 2026 | 11.60 | 12.20 | 11.40 | 12.20 | 12.20 | 5.17% | - |
| Jan 20, 2026 | 12.40 | 12.40 | 11.50 | 11.60 | 11.60 | -6.45% | - |
| Jan 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jan 16, 2026 | 12.50 | 12.60 | 12.00 | 12.60 | 12.60 | 0.80% | - |
| Jan 15, 2026 | 12.30 | 12.60 | 12.10 | 12.50 | 12.50 | 1.63% | 140 |
| Jan 14, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | - | - |
| Jan 13, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | - |
| Jan 12, 2026 | 11.90 | 12.40 | 11.60 | 12.40 | 12.40 | 2.48% | - |
| Jan 9, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | - |
| Jan 8, 2026 | 11.70 | 12.10 | 11.70 | 12.00 | 12.00 | 1.69% | 280 |
| Jan 7, 2026 | 11.30 | 11.80 | 10.90 | 11.80 | 11.80 | 5.36% | - |
| Jan 6, 2026 | 11.10 | 11.20 | 10.80 | 11.20 | 11.20 | 0.90% | - |
| Jan 5, 2026 | 10.40 | 11.10 | 10.40 | 11.10 | 11.10 | 8.82% | - |