Perma-Fix Environmental S... (PESI)
NASDAQ: PESI
· Real-Time Price · USD
11.59
-0.21 (-1.78%)
At close: Aug 15, 2025, 3:08 PM
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.70 | 11.90 | 11.28 | 11.80 | 11.80 | -1.09% | 63,039 |
| Aug 13, 2025 | 11.76 | 11.98 | 11.49 | 11.93 | 11.93 | 1.71% | 76,860 |
| Aug 12, 2025 | 11.78 | 11.88 | 11.51 | 11.73 | 11.73 | 0.43% | 86,528 |
| Aug 11, 2025 | 11.00 | 11.81 | 11.00 | 11.68 | 11.68 | 4.47% | 103,248 |
| Aug 8, 2025 | 11.34 | 11.35 | 11.03 | 11.18 | 11.18 | -0.45% | 83,423 |
| Aug 7, 2025 | 11.17 | 11.38 | 10.59 | 11.23 | 11.23 | 0.90% | 142,241 |
| Aug 6, 2025 | 11.27 | 11.66 | 11.10 | 11.13 | 11.13 | -0.89% | 137,523 |
| Aug 5, 2025 | 11.45 | 11.45 | 11.08 | 11.23 | 11.23 | -1.49% | 94,407 |
| Aug 4, 2025 | 10.87 | 11.92 | 10.87 | 11.40 | 11.40 | 7.45% | 138,800 |
| Aug 1, 2025 | 11.31 | 11.35 | 10.61 | 10.61 | 10.61 | -7.90% | 126,525 |
| Jul 31, 2025 | 11.28 | 11.89 | 11.11 | 11.52 | 11.52 | 2.49% | 345,622 |
| Jul 30, 2025 | 12.01 | 12.05 | 11.08 | 11.24 | 11.24 | -6.72% | 190,249 |
| Jul 29, 2025 | 12.33 | 12.37 | 11.85 | 12.05 | 12.05 | -2.27% | 279,916 |
| Jul 28, 2025 | 12.42 | 12.43 | 12.23 | 12.33 | 12.33 | 0.00% | 98,100 |
| Jul 25, 2025 | 12.36 | 12.46 | 12.18 | 12.33 | 12.33 | 0.65% | 58,100 |
| Jul 24, 2025 | 12.23 | 12.39 | 12.13 | 12.25 | 12.25 | 0.16% | 157,719 |
| Jul 23, 2025 | 12.17 | 12.63 | 12.14 | 12.23 | 12.23 | 1.75% | 240,700 |
| Jul 22, 2025 | 11.70 | 12.05 | 11.67 | 12.02 | 12.02 | 2.74% | 195,100 |
| Jul 21, 2025 | 11.39 | 11.75 | 11.39 | 11.70 | 11.70 | 2.81% | 96,600 |
| Jul 18, 2025 | 11.84 | 11.84 | 11.32 | 11.38 | 11.38 | -2.98% | 131,300 |