Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
14.84
+1.42 (10.58%)
Nov 1, 2024, 4:00 PM EDT - Market closed

PESI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202415.1516.2514.5014.8414.8410.58%350,716
Oct 31, 202414.8014.8013.3913.4213.42-9.66%117,606
Oct 30, 202414.3914.9514.1914.8614.862.59%150,900
Oct 29, 202414.3914.8713.8914.4814.48-1.16%117,254
Oct 28, 202414.7414.9014.5614.6514.651.52%79,005
Oct 25, 202414.5614.8614.4114.4314.43-0.41%69,811
Oct 24, 202414.4815.0014.2014.4914.490.62%134,603
Oct 23, 202414.2214.5614.0014.4014.400.21%52,040
Oct 22, 202414.4114.5513.8814.3714.37-0.96%88,004
Oct 21, 202414.0914.6513.6714.5114.512.47%118,582
Oct 18, 202413.9514.2513.6814.1614.161.22%75,620
Oct 17, 202414.2014.2313.6913.9913.99-1.55%62,063
Oct 16, 202413.9414.2213.8614.2114.212.60%102,914
Oct 15, 202413.1914.2113.1313.8513.855.24%102,599
Oct 14, 202413.2513.3912.9913.1613.16-0.98%71,527
Oct 11, 202412.8813.3912.8813.2913.293.50%39,156
Oct 10, 202413.0513.2312.6212.8412.84-3.68%70,330
Oct 9, 202412.8313.6112.8013.3313.333.74%74,998
Oct 8, 202412.8613.0012.7512.8512.85-1.15%60,093
Oct 7, 202412.3013.2312.3013.0013.005.86%125,895
Oct 4, 202412.3112.5412.1612.2812.281.07%69,444
Oct 3, 202411.9912.3711.9912.1512.150.50%37,992
Oct 2, 202412.0412.3611.7812.0912.09-0.49%64,943
Oct 1, 202412.0112.2612.0012.1512.15-0.98%55,990
Sep 30, 202412.3512.6812.2512.2712.270.33%96,055
Sep 27, 202411.9412.2811.6212.2312.233.82%110,414
Sep 26, 202411.6911.8111.4811.7811.782.52%64,687
Sep 25, 202411.5011.7611.4211.4911.49-0.95%45,182
Sep 24, 202411.7411.7511.5411.6011.60-0.34%63,122
Sep 23, 202411.8611.8611.1711.6411.64-1.69%80,892
Sep 20, 202411.6512.0311.5611.8411.842.25%372,301
Sep 19, 202411.8611.9211.4811.5811.581.22%111,128
Sep 18, 202411.4011.9411.2211.4411.440.26%42,228
Sep 17, 202411.4811.6911.2411.4111.410.97%49,587
Sep 16, 202411.2811.4511.1311.3011.300.44%33,354
Sep 13, 202410.9311.3110.7511.2511.254.46%53,330
Sep 12, 202410.8510.9410.6010.7710.77-0.19%37,590
Sep 11, 202410.5910.8910.2610.7910.792.47%42,983
Sep 10, 202410.5510.5910.2110.5310.53-0.57%63,454
Sep 9, 202410.0210.789.8210.5910.598.95%114,606
Sep 6, 202410.0010.029.589.729.72-1.82%132,570
Sep 5, 202410.0710.409.879.909.90-0.80%79,570
Sep 4, 20249.9810.159.889.989.98-0.10%48,264
Sep 3, 202410.9510.959.949.999.99-9.18%96,331
Aug 30, 202410.6411.0510.6411.0011.002.80%43,126
Aug 29, 202410.8011.0910.6510.7010.700.28%49,825
Aug 28, 202410.7610.9310.5310.6710.67-0.93%94,907
Aug 27, 202410.5910.8810.5910.7710.77-0.09%39,715
Aug 26, 202411.2711.4710.7510.7810.78-2.71%116,136
Aug 23, 202410.2111.1910.1511.0811.088.52%135,774
Aug 22, 202410.6010.6010.1910.2110.21-3.13%32,386
Aug 21, 202410.4410.6010.2710.5410.542.03%55,516
Aug 20, 202410.5610.5610.1510.3310.33-1.99%52,895
Aug 19, 202410.5910.8010.4210.5410.54-0.89%85,318
Aug 16, 202411.2911.4510.6110.6410.64-6.63%109,788
Aug 15, 202412.0012.1911.3411.3911.39-1.81%83,821
Aug 14, 202411.0611.6511.0611.6011.604.41%137,043
Aug 13, 202410.6111.2310.5911.1111.115.71%179,486
Aug 12, 202410.0510.5810.0010.5110.513.96%112,039
Aug 9, 202410.0010.229.9710.1110.110.50%47,517
Aug 8, 20249.7110.659.1010.0610.06-1.47%329,552
Aug 7, 202410.5810.7810.0810.2110.21-1.64%84,328
Aug 6, 202410.6810.8410.3110.3810.38-2.99%99,583
Aug 5, 202411.0011.2410.5210.7010.70-10.01%276,445
Aug 2, 202411.5711.9711.2211.8911.89-1.65%115,891
Aug 1, 202412.8612.8612.0312.0912.09-4.73%121,115
Jul 31, 202412.5012.9012.3212.6912.691.52%73,051
Jul 30, 202412.7012.7112.0512.5012.50-2.04%113,483
Jul 29, 202412.7113.0012.0312.7612.761.67%183,889
Jul 26, 202412.6313.0012.2212.5512.551.21%162,499
Jul 25, 202411.9712.6711.8312.4012.405.00%200,379
Jul 24, 202411.3212.6011.0811.8111.815.16%383,890
Jul 23, 202410.1711.4310.1711.2311.238.92%280,741
Jul 22, 202410.0010.459.8910.3110.315.20%82,152
Jul 19, 202410.0510.059.689.809.80-2.49%61,642
Jul 18, 202410.1410.4610.0010.0510.05-1.47%115,617
Jul 17, 202410.2010.399.9610.2010.20-1.73%89,608
Jul 16, 202410.0610.5010.0410.3810.383.28%115,236
Jul 15, 20249.5010.129.5010.0510.058.18%127,730
Jul 12, 20249.119.348.969.299.294.38%85,906
Jul 11, 20248.709.028.668.908.905.20%70,283
Jul 10, 20248.068.558.068.468.464.70%85,081
Jul 9, 20248.248.308.078.088.08-1.70%174,092
Jul 8, 20248.548.588.188.228.22-3.75%232,763
Jul 5, 20248.788.788.318.548.54-2.18%116,795
Jul 3, 20248.909.128.728.738.73-2.35%56,157
Jul 2, 20249.039.238.828.948.94-2.08%191,736
Jul 1, 202410.1310.139.109.139.13-9.87%274,227
Jun 28, 202410.1010.309.9310.1310.131.30%1,681,448
Jun 27, 20249.9610.789.4510.0010.002.88%549,041
Jun 26, 20249.189.859.109.729.724.97%117,720
Jun 25, 20249.359.839.169.269.26-1.07%151,967
Jun 24, 20248.899.518.899.369.363.77%109,981
Jun 21, 20249.319.439.029.029.02-3.84%142,286
Jun 20, 202410.1510.159.369.389.38-7.40%183,501
Jun 18, 202410.1210.4610.1010.1310.13-0.69%111,838
Jun 17, 20249.7410.419.7410.2010.205.37%72,284
Jun 14, 20249.779.859.589.689.68-3.20%52,045
Jun 13, 202410.0210.259.8710.0010.00-48,687
Jun 12, 20249.3110.849.3010.0010.007.87%194,443