Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
9.98
-0.12 (-1.19%)
Oct 7, 2025, 4:00 PM EDT - Market closed

PESI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202510.1010.229.879.989.98-1.19%81,937
Oct 6, 202510.1510.459.9810.1010.100.50%179,209
Oct 3, 20259.7010.089.7010.0510.053.61%109,209
Oct 2, 20259.9210.039.609.709.70-2.12%103,932
Oct 1, 202510.0310.059.719.919.91-1.88%217,401
Sep 30, 20259.9910.409.8910.1010.101.10%114,261
Sep 29, 20259.9310.189.819.999.990.60%167,650
Sep 26, 20259.549.989.429.939.933.22%96,315
Sep 25, 20259.689.829.459.629.620.10%117,628
Sep 24, 20259.499.859.389.619.611.26%159,585
Sep 23, 20259.789.809.429.499.49-3.26%146,161
Sep 22, 20259.139.889.069.819.817.33%414,298
Sep 19, 20259.509.599.059.149.14-4.39%394,142
Sep 18, 20259.4710.279.369.569.5616.73%798,606
Sep 17, 20258.468.528.148.198.19-3.31%235,134
Sep 16, 20258.688.848.468.478.47-3.20%178,855
Sep 15, 20259.179.178.698.758.75-4.06%210,986
Sep 12, 20258.589.478.559.129.1211.36%663,024
Sep 11, 202510.0310.178.028.198.19-18.59%983,350
Sep 10, 202510.0610.299.4310.0610.060.30%586,109
Sep 9, 202512.1912.288.6210.0310.03-17.52%1,509,367
Sep 8, 202512.1312.3212.0312.1612.160.91%73,579
Sep 5, 202512.1212.1811.9212.0512.050.08%68,864
Sep 4, 202511.4012.1611.3312.0412.045.15%173,320
Sep 3, 202511.6011.7511.4311.4511.45-1.55%121,330
Sep 2, 202511.7611.9211.5711.6311.63-2.19%132,842
Aug 29, 202512.0912.2111.8511.8911.89-0.25%148,291
Aug 28, 202511.9712.1911.9011.9211.92-0.33%84,571
Aug 27, 202512.0512.2111.9511.9611.96-0.91%63,766
Aug 26, 202511.7912.2311.7612.0712.072.20%109,012
Aug 25, 202512.0712.2511.8011.8111.81-2.88%98,592
Aug 22, 202511.7412.4911.7412.1612.164.20%147,552
Aug 21, 202511.4211.8511.4011.6711.671.83%71,317
Aug 20, 202511.4611.4911.2511.4611.460.35%84,219
Aug 19, 202511.5611.6711.1711.4211.42-1.13%99,436
Aug 18, 202511.6511.7511.2911.5511.55-0.69%85,443
Aug 15, 202511.8511.8611.4211.6311.63-1.44%69,089
Aug 14, 202511.7011.9011.2811.8011.80-1.09%63,046
Aug 13, 202511.7611.9811.4911.9311.931.71%76,860
Aug 12, 202511.7811.8811.5111.7311.730.43%86,528
Aug 11, 202511.0011.8111.0011.6811.684.47%103,248
Aug 8, 202511.3411.3511.0311.1811.18-0.45%83,423
Aug 7, 202511.1711.3810.5911.2311.230.90%142,241
Aug 6, 202511.2711.6611.1011.1311.13-0.89%137,523
Aug 5, 202511.4511.4511.0811.2311.23-1.49%94,407
Aug 4, 202510.8711.9210.8711.4011.407.45%138,785
Aug 1, 202511.3111.3510.6110.6110.61-7.90%126,525
Jul 31, 202511.2811.8911.1111.5211.522.49%345,622
Jul 30, 202512.0112.0511.0811.2411.24-6.72%190,249
Jul 29, 202512.3312.3711.8512.0512.05-2.27%279,916