Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
14.42
-0.39 (-2.63%)
At close: Nov 22, 2024, 4:00 PM
14.84
+0.42 (2.89%)
After-hours: Nov 22, 2024, 7:58 PM EST
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 15.00 | 15.18 | 14.25 | 14.42 | 14.42 | -2.63% | 154,371 |
| Nov 21, 2024 | 14.82 | 15.57 | 14.48 | 14.81 | 14.81 | 2.63% | 320,306 |
| Nov 20, 2024 | 14.11 | 14.82 | 13.38 | 14.43 | 14.43 | 2.85% | 390,927 |
| Nov 19, 2024 | 12.80 | 14.08 | 12.80 | 14.03 | 14.03 | 8.09% | 114,020 |
| Nov 18, 2024 | 13.07 | 13.44 | 12.50 | 12.98 | 12.98 | -0.88% | 133,700 |
| Nov 15, 2024 | 13.72 | 13.86 | 12.71 | 13.10 | 13.10 | -4.56% | 144,625 |
| Nov 14, 2024 | 13.91 | 14.49 | 13.52 | 13.72 | 13.72 | 0.44% | 210,227 |
| Nov 13, 2024 | 14.11 | 14.89 | 13.37 | 13.66 | 13.66 | -6.95% | 212,423 |
| Nov 12, 2024 | 14.94 | 15.00 | 14.32 | 14.68 | 14.68 | -1.61% | 146,930 |
| Nov 11, 2024 | 15.45 | 15.50 | 14.85 | 14.92 | 14.92 | -1.06% | 64,490 |
| Nov 8, 2024 | 15.40 | 15.62 | 14.86 | 15.08 | 15.08 | -1.50% | 96,856 |
| Nov 7, 2024 | 14.70 | 15.55 | 14.66 | 15.31 | 15.31 | -1.23% | 152,904 |
| Nov 6, 2024 | 15.22 | 15.75 | 14.84 | 15.50 | 15.50 | 7.04% | 216,689 |
| Nov 5, 2024 | 13.80 | 14.54 | 13.75 | 14.48 | 14.48 | 4.93% | 103,864 |
| Nov 4, 2024 | 14.76 | 14.79 | 13.57 | 13.80 | 13.80 | -7.01% | 183,836 |
| Nov 1, 2024 | 15.15 | 16.25 | 14.50 | 14.84 | 14.84 | 10.58% | 350,717 |
| Oct 31, 2024 | 14.80 | 14.80 | 13.39 | 13.42 | 13.42 | -9.66% | 117,606 |
| Oct 30, 2024 | 14.39 | 14.95 | 14.19 | 14.86 | 14.86 | 2.59% | 150,900 |
| Oct 29, 2024 | 14.39 | 14.87 | 13.89 | 14.48 | 14.48 | -1.16% | 117,254 |
| Oct 28, 2024 | 14.74 | 14.90 | 14.56 | 14.65 | 14.65 | 1.52% | 79,005 |
| Oct 25, 2024 | 14.56 | 14.86 | 14.41 | 14.43 | 14.43 | -0.41% | 69,811 |
| Oct 24, 2024 | 14.48 | 15.00 | 14.20 | 14.49 | 14.49 | 0.62% | 134,603 |
| Oct 23, 2024 | 14.22 | 14.56 | 14.00 | 14.40 | 14.40 | 0.21% | 52,040 |
| Oct 22, 2024 | 14.41 | 14.55 | 13.88 | 14.37 | 14.37 | -0.96% | 88,004 |
| Oct 21, 2024 | 14.09 | 14.65 | 13.67 | 14.51 | 14.51 | 2.47% | 118,582 |
| Oct 18, 2024 | 13.95 | 14.25 | 13.68 | 14.16 | 14.16 | 1.22% | 75,620 |
| Oct 17, 2024 | 14.20 | 14.23 | 13.69 | 13.99 | 13.99 | -1.55% | 62,063 |
| Oct 16, 2024 | 13.94 | 14.22 | 13.86 | 14.21 | 14.21 | 2.60% | 102,914 |
| Oct 15, 2024 | 13.19 | 14.21 | 13.13 | 13.85 | 13.85 | 5.24% | 102,599 |
| Oct 14, 2024 | 13.25 | 13.39 | 12.99 | 13.16 | 13.16 | -0.98% | 71,527 |
| Oct 11, 2024 | 12.88 | 13.39 | 12.88 | 13.29 | 13.29 | 3.50% | 39,156 |
| Oct 10, 2024 | 13.05 | 13.23 | 12.62 | 12.84 | 12.84 | -3.68% | 70,330 |
| Oct 9, 2024 | 12.83 | 13.61 | 12.80 | 13.33 | 13.33 | 3.74% | 74,998 |
| Oct 8, 2024 | 12.86 | 13.00 | 12.75 | 12.85 | 12.85 | -1.15% | 60,093 |
| Oct 7, 2024 | 12.30 | 13.23 | 12.30 | 13.00 | 13.00 | 5.86% | 125,895 |
| Oct 4, 2024 | 12.31 | 12.54 | 12.16 | 12.28 | 12.28 | 1.07% | 69,444 |
| Oct 3, 2024 | 11.99 | 12.37 | 11.99 | 12.15 | 12.15 | 0.50% | 37,992 |
| Oct 2, 2024 | 12.04 | 12.36 | 11.78 | 12.09 | 12.09 | -0.49% | 64,943 |
| Oct 1, 2024 | 12.01 | 12.26 | 12.00 | 12.15 | 12.15 | -0.98% | 55,990 |
| Sep 30, 2024 | 12.35 | 12.68 | 12.25 | 12.27 | 12.27 | 0.33% | 96,055 |
| Sep 27, 2024 | 11.94 | 12.28 | 11.62 | 12.23 | 12.23 | 3.82% | 110,414 |
| Sep 26, 2024 | 11.69 | 11.81 | 11.48 | 11.78 | 11.78 | 2.52% | 64,687 |
| Sep 25, 2024 | 11.50 | 11.76 | 11.42 | 11.49 | 11.49 | -0.95% | 45,182 |
| Sep 24, 2024 | 11.74 | 11.75 | 11.54 | 11.60 | 11.60 | -0.34% | 63,122 |
| Sep 23, 2024 | 11.86 | 11.86 | 11.17 | 11.64 | 11.64 | -1.69% | 80,892 |
| Sep 20, 2024 | 11.65 | 12.03 | 11.56 | 11.84 | 11.84 | 2.25% | 372,301 |
| Sep 19, 2024 | 11.86 | 11.92 | 11.48 | 11.58 | 11.58 | 1.22% | 111,128 |
| Sep 18, 2024 | 11.40 | 11.94 | 11.22 | 11.44 | 11.44 | 0.26% | 42,228 |
| Sep 17, 2024 | 11.48 | 11.69 | 11.24 | 11.41 | 11.41 | 0.97% | 49,587 |
| Sep 16, 2024 | 11.28 | 11.45 | 11.13 | 11.30 | 11.30 | 0.44% | 33,354 |
| Sep 13, 2024 | 10.93 | 11.31 | 10.75 | 11.25 | 11.25 | 4.46% | 53,330 |
| Sep 12, 2024 | 10.85 | 10.94 | 10.60 | 10.77 | 10.77 | -0.19% | 37,590 |
| Sep 11, 2024 | 10.59 | 10.89 | 10.26 | 10.79 | 10.79 | 2.47% | 42,983 |
| Sep 10, 2024 | 10.55 | 10.59 | 10.21 | 10.53 | 10.53 | -0.57% | 63,454 |
| Sep 9, 2024 | 10.02 | 10.78 | 9.82 | 10.59 | 10.59 | 8.95% | 114,606 |
| Sep 6, 2024 | 10.00 | 10.02 | 9.58 | 9.72 | 9.72 | -1.82% | 132,570 |
| Sep 5, 2024 | 10.07 | 10.40 | 9.87 | 9.90 | 9.90 | -0.80% | 79,570 |
| Sep 4, 2024 | 9.98 | 10.15 | 9.88 | 9.98 | 9.98 | -0.10% | 48,264 |
| Sep 3, 2024 | 10.95 | 10.95 | 9.94 | 9.99 | 9.99 | -9.18% | 96,331 |
| Aug 30, 2024 | 10.64 | 11.05 | 10.64 | 11.00 | 11.00 | 2.80% | 43,126 |
| Aug 29, 2024 | 10.80 | 11.09 | 10.65 | 10.70 | 10.70 | 0.28% | 49,825 |
| Aug 28, 2024 | 10.76 | 10.93 | 10.53 | 10.67 | 10.67 | -0.93% | 94,907 |
| Aug 27, 2024 | 10.59 | 10.88 | 10.59 | 10.77 | 10.77 | -0.09% | 39,715 |
| Aug 26, 2024 | 11.27 | 11.47 | 10.75 | 10.78 | 10.78 | -2.71% | 116,136 |
| Aug 23, 2024 | 10.21 | 11.19 | 10.15 | 11.08 | 11.08 | 8.52% | 135,774 |
| Aug 22, 2024 | 10.60 | 10.60 | 10.19 | 10.21 | 10.21 | -3.13% | 32,386 |
| Aug 21, 2024 | 10.44 | 10.60 | 10.27 | 10.54 | 10.54 | 2.03% | 55,516 |
| Aug 20, 2024 | 10.56 | 10.56 | 10.15 | 10.33 | 10.33 | -1.99% | 52,895 |
| Aug 19, 2024 | 10.59 | 10.80 | 10.42 | 10.54 | 10.54 | -0.89% | 85,318 |
| Aug 16, 2024 | 11.29 | 11.45 | 10.61 | 10.64 | 10.64 | -6.63% | 109,788 |
| Aug 15, 2024 | 12.00 | 12.19 | 11.34 | 11.39 | 11.39 | -1.81% | 83,821 |
| Aug 14, 2024 | 11.06 | 11.65 | 11.06 | 11.60 | 11.60 | 4.41% | 137,043 |
| Aug 13, 2024 | 10.61 | 11.23 | 10.59 | 11.11 | 11.11 | 5.71% | 179,486 |
| Aug 12, 2024 | 10.05 | 10.58 | 10.00 | 10.51 | 10.51 | 3.96% | 112,039 |
| Aug 9, 2024 | 10.00 | 10.22 | 9.97 | 10.11 | 10.11 | 0.50% | 47,517 |
| Aug 8, 2024 | 9.71 | 10.65 | 9.10 | 10.06 | 10.06 | -1.47% | 329,552 |
| Aug 7, 2024 | 10.58 | 10.78 | 10.08 | 10.21 | 10.21 | -1.64% | 84,328 |
| Aug 6, 2024 | 10.68 | 10.84 | 10.31 | 10.38 | 10.38 | -2.99% | 99,583 |
| Aug 5, 2024 | 11.00 | 11.24 | 10.52 | 10.70 | 10.70 | -10.01% | 276,445 |
| Aug 2, 2024 | 11.57 | 11.97 | 11.22 | 11.89 | 11.89 | -1.65% | 115,891 |
| Aug 1, 2024 | 12.86 | 12.86 | 12.03 | 12.09 | 12.09 | -4.73% | 121,115 |
| Jul 31, 2024 | 12.50 | 12.90 | 12.32 | 12.69 | 12.69 | 1.52% | 73,051 |
| Jul 30, 2024 | 12.70 | 12.71 | 12.05 | 12.50 | 12.50 | -2.04% | 113,483 |
| Jul 29, 2024 | 12.71 | 13.00 | 12.03 | 12.76 | 12.76 | 1.67% | 183,889 |
| Jul 26, 2024 | 12.63 | 13.00 | 12.22 | 12.55 | 12.55 | 1.21% | 162,499 |
| Jul 25, 2024 | 11.97 | 12.67 | 11.83 | 12.40 | 12.40 | 5.00% | 200,379 |
| Jul 24, 2024 | 11.32 | 12.60 | 11.08 | 11.81 | 11.81 | 5.16% | 383,890 |
| Jul 23, 2024 | 10.17 | 11.43 | 10.17 | 11.23 | 11.23 | 8.92% | 280,741 |
| Jul 22, 2024 | 10.00 | 10.45 | 9.89 | 10.31 | 10.31 | 5.20% | 82,152 |
| Jul 19, 2024 | 10.05 | 10.05 | 9.68 | 9.80 | 9.80 | -2.49% | 61,642 |
| Jul 18, 2024 | 10.14 | 10.46 | 10.00 | 10.05 | 10.05 | -1.47% | 115,617 |
| Jul 17, 2024 | 10.20 | 10.39 | 9.96 | 10.20 | 10.20 | -1.73% | 89,608 |
| Jul 16, 2024 | 10.06 | 10.50 | 10.04 | 10.38 | 10.38 | 3.28% | 115,236 |
| Jul 15, 2024 | 9.50 | 10.12 | 9.50 | 10.05 | 10.05 | 8.18% | 127,730 |
| Jul 12, 2024 | 9.11 | 9.34 | 8.96 | 9.29 | 9.29 | 4.38% | 85,906 |
| Jul 11, 2024 | 8.70 | 9.02 | 8.66 | 8.90 | 8.90 | 5.20% | 70,283 |
| Jul 10, 2024 | 8.06 | 8.55 | 8.06 | 8.46 | 8.46 | 4.70% | 85,081 |
| Jul 9, 2024 | 8.24 | 8.30 | 8.07 | 8.08 | 8.08 | -1.70% | 174,092 |
| Jul 8, 2024 | 8.54 | 8.58 | 8.18 | 8.22 | 8.22 | -3.75% | 232,763 |
| Jul 5, 2024 | 8.78 | 8.78 | 8.31 | 8.54 | 8.54 | -2.18% | 116,795 |