Perion Network Ltd.

8.23
0.09 (1.11%)
At close: Apr 01, 2025, 3:59 PM
8.23
-0.06%
After-hours: Apr 01, 2025, 05:28 PM EDT

Perion Network Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 8.03 8.27 7.88 8.14 -0.02 -0.25% 375,240
Mar 28, 2025 8.18 8.18 8.02 8.16 0.02 0.25% 338,441
Mar 27, 2025 8.07 8.21 8.04 8.14 0.07 0.87% 364,528
Mar 26, 2025 8.05 8.09 7.87 8.07 0.00 0.00% 344,222
Mar 25, 2025 8.09 8.16 8.00 8.07 -0.04 -0.49% 259,836
Mar 24, 2025 8.19 8.21 8.02 8.11 -0.03 -0.37% 288,594
Mar 21, 2025 8.14 8.19 8.08 8.14 -0.01 -0.12% 156,536
Mar 20, 2025 8.19 8.29 8.07 8.15 -0.13 -1.57% 234,700
Mar 19, 2025 8.32 8.40 8.18 8.28 -0.05 -0.60% 267,414
Mar 18, 2025 8.61 8.62 8.24 8.33 -0.37 -4.25% 285,518
Mar 17, 2025 8.80 8.85 8.60 8.70 -0.05 -0.57% 317,134
Mar 14, 2025 8.44 8.82 8.44 8.75 0.36 4.29% 394,718
Mar 13, 2025 8.75 8.82 8.39 8.39 -0.39 -4.44% 454,555
Mar 12, 2025 8.48 8.87 8.48 8.78 0.35 4.15% 503,500
Mar 11, 2025 8.35 8.66 8.35 8.43 0.09 1.08% 845,748
Mar 10, 2025 8.57 8.85 8.24 8.34 0.15 1.83% 576,304
Mar 7, 2025 8.23 8.24 8.03 8.19 -0.04 -0.49% 317,311
Mar 6, 2025 8.19 8.28 8.14 8.23 -0.07 -0.84% 292,246
Mar 5, 2025 8.05 8.34 8.03 8.30 0.26 3.23% 337,500
Mar 4, 2025 7.83 8.05 7.73 8.04 0.07 0.88% 475,422
Mar 3, 2025 8.27 8.28 7.92 7.97 -0.12 -1.48% 705,845
Feb 28, 2025 8.45 8.45 7.97 8.09 -0.40 -4.71% 643,107
Feb 27, 2025 8.56 8.58 8.39 8.49 -0.09 -1.05% 455,008
Feb 26, 2025 8.64 8.66 8.44 8.58 0.01 0.12% 514,800
Feb 25, 2025 8.58 8.69 8.40 8.57 0.05 0.59% 572,600
Feb 24, 2025 8.54 8.75 8.46 8.52 0.00 0.00% 471,168
Feb 21, 2025 8.54 8.61 8.46 8.52 -0.02 -0.23% 423,305
Feb 20, 2025 8.57 8.71 8.30 8.54 -0.01 -0.12% 795,400
Feb 19, 2025 8.44 8.84 8.27 8.55 -1.20 -12.31% 2,561,476
Feb 18, 2025 10.03 10.07 9.66 9.75 0.01 0.10% 724,827
Feb 14, 2025 9.49 9.81 9.49 9.74 0.31 3.29% 293,000
Feb 13, 2025 9.67 9.70 9.35 9.43 -0.16 -1.67% 326,500
Feb 12, 2025 9.54 9.63 9.42 9.59 0.02 0.21% 302,853
Feb 11, 2025 9.62 9.79 9.56 9.57 -0.06 -0.62% 182,124
Feb 10, 2025 9.60 9.76 9.57 9.63 0.10 1.05% 231,854
Feb 7, 2025 9.59 9.70 9.36 9.53 -0.05 -0.52% 267,916
Feb 6, 2025 9.90 9.91 9.52 9.58 -0.37 -3.72% 295,934
Feb 5, 2025 9.75 10.02 9.67 9.95 0.27 2.79% 549,430
Feb 4, 2025 9.25 9.89 9.25 9.68 0.46 4.99% 547,217
Feb 3, 2025 9.10 9.50 9.09 9.22 0.26 2.90% 641,711
Jan 31, 2025 8.79 9.09 8.79 8.96 0.23 2.63% 294,900
Jan 30, 2025 8.82 8.93 8.70 8.73 -0.09 -1.02% 182,900
Jan 29, 2025 8.73 8.84 8.63 8.82 0.10 1.15% 129,236
Jan 28, 2025 8.76 8.82 8.71 8.72 -0.06 -0.68% 148,947
Jan 27, 2025 8.71 8.85 8.59 8.78 -0.17 -1.90% 325,004
Jan 24, 2025 8.94 9.02 8.90 8.95 -0.03 -0.33% 136,000
Jan 23, 2025 8.91 9.07 8.82 8.98 0.02 0.22% 154,094
Jan 22, 2025 8.94 9.02 8.89 8.96 0.05 0.56% 386,319
Jan 21, 2025 8.90 9.00 8.86 8.91 0.04 0.45% 714,206
Jan 17, 2025 8.99 9.00 8.80 8.87 -0.03 -0.34% 235,000