Perion Network Ltd. (PERI)
NASDAQ: PERI
· Real-Time Price · USD
9.04
0.26 (2.96%)
At close: Aug 15, 2025, 12:12 PM
PERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.94 | 8.95 | 8.76 | 8.78 | 8.78 | -2.66% | 399,670 |
| Aug 13, 2025 | 9.20 | 9.24 | 9.01 | 9.02 | 9.02 | -1.74% | 433,373 |
| Aug 12, 2025 | 9.20 | 9.24 | 8.86 | 9.18 | 9.18 | -0.11% | 796,233 |
| Aug 11, 2025 | 10.76 | 10.83 | 8.98 | 9.19 | 9.19 | -9.99% | 1,348,678 |
| Aug 8, 2025 | 9.97 | 10.60 | 9.91 | 10.21 | 10.21 | 2.41% | 971,100 |
| Aug 7, 2025 | 10.50 | 10.51 | 9.48 | 9.97 | 9.97 | -4.23% | 1,027,608 |
| Aug 6, 2025 | 10.14 | 10.49 | 10.08 | 10.41 | 10.41 | 1.56% | 302,412 |
| Aug 5, 2025 | 10.69 | 10.87 | 10.23 | 10.25 | 10.25 | -5.70% | 574,600 |
| Aug 4, 2025 | 10.61 | 10.87 | 10.61 | 10.87 | 10.87 | 2.84% | 163,700 |
| Aug 1, 2025 | 10.64 | 10.88 | 10.44 | 10.57 | 10.57 | -2.31% | 246,800 |
| Jul 31, 2025 | 10.77 | 10.95 | 10.73 | 10.82 | 10.82 | 0.37% | 146,900 |
| Jul 30, 2025 | 10.86 | 10.89 | 10.66 | 10.78 | 10.78 | -1.10% | 357,184 |
| Jul 29, 2025 | 11.27 | 11.29 | 10.88 | 10.90 | 10.90 | -2.68% | 175,700 |
| Jul 28, 2025 | 11.05 | 11.23 | 11.01 | 11.20 | 11.20 | 1.36% | 232,832 |
| Jul 25, 2025 | 11.15 | 11.18 | 10.97 | 11.05 | 11.05 | -0.99% | 169,310 |
| Jul 24, 2025 | 11.43 | 11.43 | 11.13 | 11.16 | 11.16 | -2.36% | 185,018 |
| Jul 23, 2025 | 11.27 | 11.44 | 11.16 | 11.43 | 11.43 | 2.05% | 570,633 |
| Jul 22, 2025 | 11.31 | 11.37 | 11.17 | 11.20 | 11.20 | 0.09% | 476,094 |
| Jul 21, 2025 | 11.08 | 11.29 | 11.08 | 11.19 | 11.19 | 1.82% | 250,900 |
| Jul 18, 2025 | 11.11 | 11.21 | 10.94 | 10.99 | 10.99 | -0.27% | 213,909 |