Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
9.12
+0.93 (11.36%)
At close: Sep 12, 2025, 4:00 PM EDT
9.24
+0.12 (1.32%)
After-hours: Sep 12, 2025, 6:51 PM EDT

PESI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20258.589.478.559.129.1211.36%661,695
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
Jul 28, 202512.4212.4312.2312.3312.33-98,052
Jul 25, 202512.3612.4612.1812.3312.330.65%58,073
Jul 24, 202512.2312.3912.1312.2512.250.16%157,719
Jul 23, 202512.1712.6312.1412.2312.231.75%240,692
Jul 22, 202511.7012.0511.6712.0212.022.74%195,065
Jul 21, 202511.3911.7511.3911.7011.702.81%96,570
Jul 18, 202511.8411.8411.3211.3811.38-2.98%131,275
Jul 17, 202511.3711.8711.3711.7311.732.45%181,732
Jul 16, 202511.4211.4811.3011.4511.451.15%75,841
Jul 15, 202511.3511.4411.2111.3211.32-250,289
Jul 14, 202511.3811.4511.2811.3211.32-0.70%109,698
Jul 11, 202511.5811.6811.2811.4011.40-1.72%85,074
Jul 10, 202511.1411.7911.1411.6011.603.39%85,399
Jul 9, 202511.1811.2711.1011.2211.220.81%42,816
Jul 8, 202511.3011.3411.0711.1311.13-1.24%101,337
Jul 7, 202511.0011.3010.9711.2711.271.81%116,694
Jul 3, 202511.0511.3011.0211.0711.070.82%60,972