Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
8.77
-0.35 (-3.84%)
Sep 15, 2025, 2:36 PM EDT - Market open
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.17 | 9.17 | 8.69 | 8.75 | - | -4.06% | 134,868 |
| 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 |
| Aug 6, 2025 | 11.27 | 11.66 | 11.10 | 11.13 | 11.13 | -0.89% | 137,523 |
| Aug 5, 2025 | 11.45 | 11.45 | 11.08 | 11.23 | 11.23 | -1.49% | 94,407 |
| Aug 4, 2025 | 10.87 | 11.92 | 10.87 | 11.40 | 11.40 | 7.45% | 138,785 |
| Aug 1, 2025 | 11.31 | 11.35 | 10.61 | 10.61 | 10.61 | -7.90% | 126,525 |
| Jul 31, 2025 | 11.28 | 11.89 | 11.11 | 11.52 | 11.52 | 2.49% | 345,622 |
| Jul 30, 2025 | 12.01 | 12.05 | 11.08 | 11.24 | 11.24 | -6.72% | 190,249 |
| Jul 29, 2025 | 12.33 | 12.37 | 11.85 | 12.05 | 12.05 | -2.27% | 279,916 |
| Jul 28, 2025 | 12.42 | 12.43 | 12.23 | 12.33 | 12.33 | - | 98,052 |
| Jul 25, 2025 | 12.36 | 12.46 | 12.18 | 12.33 | 12.33 | 0.65% | 58,073 |
| Jul 24, 2025 | 12.23 | 12.39 | 12.13 | 12.25 | 12.25 | 0.16% | 157,719 |
| Jul 23, 2025 | 12.17 | 12.63 | 12.14 | 12.23 | 12.23 | 1.75% | 240,692 |
| Jul 22, 2025 | 11.70 | 12.05 | 11.67 | 12.02 | 12.02 | 2.74% | 195,065 |
| Jul 21, 2025 | 11.39 | 11.75 | 11.39 | 11.70 | 11.70 | 2.81% | 96,570 |
| Jul 18, 2025 | 11.84 | 11.84 | 11.32 | 11.38 | 11.38 | -2.98% | 131,275 |
| Jul 17, 2025 | 11.37 | 11.87 | 11.37 | 11.73 | 11.73 | 2.45% | 181,732 |
| Jul 16, 2025 | 11.42 | 11.48 | 11.30 | 11.45 | 11.45 | 1.15% | 75,841 |
| Jul 15, 2025 | 11.35 | 11.44 | 11.21 | 11.32 | 11.32 | - | 250,289 |
| Jul 14, 2025 | 11.38 | 11.45 | 11.28 | 11.32 | 11.32 | -0.70% | 109,698 |
| Jul 11, 2025 | 11.58 | 11.68 | 11.28 | 11.40 | 11.40 | -1.72% | 85,074 |
| Jul 10, 2025 | 11.14 | 11.79 | 11.14 | 11.60 | 11.60 | 3.39% | 85,399 |
| Jul 9, 2025 | 11.18 | 11.27 | 11.10 | 11.22 | 11.22 | 0.81% | 42,816 |
| Jul 8, 2025 | 11.30 | 11.34 | 11.07 | 11.13 | 11.13 | -1.24% | 101,337 |
| Jul 7, 2025 | 11.00 | 11.30 | 10.97 | 11.27 | 11.27 | 1.81% | 116,694 |