Perion Network Ltd. (PERI)
9.00
0.31 (3.57%)
At close: Jan 15, 2025, 10:38 AM
PERI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.67 | 8.70 | 8.55 | 8.69 | 0.07 | 0.81% | 254,477 |
| Jan 13, 2025 | 8.50 | 8.66 | 8.47 | 8.62 | 0.02 | 0.23% | 290,300 |
| Jan 10, 2025 | 8.61 | 8.67 | 8.42 | 8.60 | -0.10 | -1.15% | 263,800 |
| Jan 8, 2025 | 8.80 | 8.81 | 8.57 | 8.70 | -0.14 | -1.58% | 252,931 |
| Jan 7, 2025 | 8.93 | 8.99 | 8.67 | 8.84 | -0.07 | -0.79% | 379,200 |
| Jan 6, 2025 | 9.16 | 9.22 | 8.84 | 8.91 | -0.11 | -1.22% | 358,972 |
| Jan 3, 2025 | 8.70 | 9.03 | 8.54 | 9.02 | 0.33 | 3.80% | 400,133 |
| Jan 2, 2025 | 8.56 | 8.85 | 8.55 | 8.69 | 0.22 | 2.60% | 297,800 |
| Dec 31, 2024 | 8.51 | 8.63 | 8.41 | 8.47 | -0.01 | -0.12% | 257,236 |
| Dec 30, 2024 | 8.40 | 8.59 | 8.36 | 8.48 | 0.03 | 0.36% | 310,900 |
| Dec 27, 2024 | 8.34 | 8.46 | 8.21 | 8.45 | 0.08 | 0.96% | 419,122 |
| Dec 26, 2024 | 8.27 | 8.40 | 8.23 | 8.37 | 0.01 | 0.12% | 263,730 |
| Dec 24, 2024 | 8.38 | 8.39 | 8.23 | 8.36 | 0.02 | 0.24% | 100,700 |
| Dec 23, 2024 | 8.21 | 8.43 | 8.19 | 8.34 | 0.13 | 1.58% | 318,867 |
| Dec 20, 2024 | 8.11 | 8.34 | 8.10 | 8.21 | 0.03 | 0.37% | 254,900 |
| Dec 19, 2024 | 8.27 | 8.31 | 8.07 | 8.18 | -0.04 | -0.49% | 222,200 |
| Dec 18, 2024 | 8.59 | 8.71 | 8.13 | 8.22 | -0.36 | -4.20% | 765,457 |
| Dec 17, 2024 | 8.57 | 8.72 | 8.36 | 8.58 | 0.00 | 0.00% | 293,444 |
| Dec 16, 2024 | 8.58 | 8.68 | 8.52 | 8.58 | 0.03 | 0.35% | 208,128 |
| Dec 13, 2024 | 8.69 | 8.71 | 8.48 | 8.55 | -0.14 | -1.61% | 327,406 |
| Dec 12, 2024 | 8.98 | 9.02 | 8.67 | 8.69 | -0.36 | -3.98% | 239,354 |
| Dec 11, 2024 | 8.93 | 9.09 | 8.93 | 9.05 | 0.14 | 1.57% | 276,900 |
| Dec 10, 2024 | 9.07 | 9.07 | 8.83 | 8.91 | -0.10 | -1.11% | 273,958 |
| Dec 9, 2024 | 9.14 | 9.30 | 8.95 | 9.01 | -0.08 | -0.88% | 343,100 |
| Dec 6, 2024 | 8.99 | 9.13 | 8.97 | 9.09 | 0.22 | 2.48% | 190,529 |
| Dec 5, 2024 | 9.21 | 9.27 | 8.85 | 8.87 | -0.36 | -3.90% | 271,945 |
| Dec 4, 2024 | 9.37 | 9.37 | 9.18 | 9.23 | -0.13 | -1.39% | 317,000 |
| Dec 3, 2024 | 9.22 | 9.52 | 9.15 | 9.36 | 0.27 | 2.97% | 513,038 |
| Dec 2, 2024 | 8.68 | 9.19 | 8.68 | 9.09 | 0.47 | 5.45% | 427,700 |
| Nov 29, 2024 | 8.49 | 8.64 | 8.41 | 8.62 | 0.18 | 2.13% | 215,500 |
| Nov 27, 2024 | 8.55 | 8.62 | 8.44 | 8.44 | -0.01 | -0.12% | 182,540 |
| Nov 26, 2024 | 8.54 | 8.56 | 8.40 | 8.45 | -0.10 | -1.17% | 212,100 |
| Nov 25, 2024 | 8.66 | 8.82 | 8.54 | 8.55 | 0.03 | 0.35% | 342,100 |
| Nov 22, 2024 | 8.44 | 8.62 | 8.43 | 8.52 | 0.09 | 1.07% | 181,225 |
| Nov 21, 2024 | 8.41 | 8.49 | 8.31 | 8.43 | 0.01 | 0.12% | 254,500 |
| Nov 20, 2024 | 8.37 | 8.48 | 8.33 | 8.42 | 0.01 | 0.12% | 200,541 |
| Nov 19, 2024 | 8.41 | 8.52 | 8.33 | 8.41 | -0.11 | -1.29% | 243,000 |
| Nov 18, 2024 | 8.39 | 8.59 | 8.37 | 8.52 | 0.14 | 1.67% | 270,103 |
| Nov 15, 2024 | 8.79 | 8.79 | 8.36 | 8.38 | -0.36 | -4.12% | 259,500 |
| Nov 14, 2024 | 8.77 | 8.88 | 8.66 | 8.74 | -0.13 | -1.47% | 310,834 |
| Nov 13, 2024 | 9.16 | 9.29 | 8.84 | 8.87 | -0.20 | -2.21% | 406,200 |
| Nov 12, 2024 | 8.91 | 9.14 | 8.84 | 9.07 | 0.17 | 1.91% | 527,483 |
| Nov 11, 2024 | 8.86 | 8.95 | 8.76 | 8.90 | 0.01 | 0.11% | 455,943 |
| Nov 8, 2024 | 9.00 | 9.13 | 8.71 | 8.89 | -0.14 | -1.55% | 361,136 |
| Nov 7, 2024 | 8.80 | 9.29 | 8.77 | 9.03 | -0.02 | -0.22% | 677,300 |
| Nov 6, 2024 | 8.64 | 9.75 | 8.63 | 9.05 | 0.60 | 7.10% | 1,154,513 |
| Nov 5, 2024 | 8.30 | 8.53 | 8.26 | 8.45 | 0.16 | 1.93% | 345,511 |
| Nov 4, 2024 | 8.22 | 8.37 | 8.13 | 8.29 | 0.08 | 0.97% | 228,694 |
| Nov 1, 2024 | 8.25 | 8.34 | 8.21 | 8.21 | 0.06 | 0.74% | 348,320 |
| Oct 31, 2024 | 8.26 | 8.30 | 8.11 | 8.15 | -0.18 | -2.16% | 222,119 |