Perma-Fix Environmental S...
10.87
0.19 (1.78%)
At close: Jan 15, 2025, 12:01 PM

PESI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 10.79 10.87 10.52 10.68 0.01 0.09% 44,605
Jan 13, 2025 10.30 10.69 10.29 10.67 0.23 2.20% 57,400
Jan 10, 2025 10.44 10.74 10.27 10.44 -0.14 -1.32% 145,482
Jan 8, 2025 10.27 10.79 10.10 10.58 0.17 1.63% 132,798
Jan 7, 2025 10.66 10.76 10.34 10.41 -0.30 -2.80% 81,200
Jan 6, 2025 11.26 11.36 10.69 10.71 -0.39 -3.51% 68,200
Jan 3, 2025 10.82 11.18 10.61 11.10 0.35 3.26% 112,318
Jan 2, 2025 11.23 11.36 10.60 10.75 -0.32 -2.89% 97,807
Dec 31, 2024 11.01 11.23 10.86 11.07 0.20 1.84% 77,517
Dec 30, 2024 10.68 10.91 10.49 10.87 0.02 0.18% 69,900
Dec 27, 2024 11.06 11.21 10.71 10.85 -0.29 -2.60% 76,200
Dec 26, 2024 10.49 11.23 10.49 11.14 0.55 5.19% 81,500
Dec 24, 2024 10.41 10.63 10.33 10.59 0.11 1.05% 41,303
Dec 23, 2024 10.88 10.95 10.46 10.48 -0.41 -3.76% 75,433
Dec 20, 2024 10.31 11.02 10.31 10.89 0.35 3.32% 236,428
Dec 19, 2024 11.55 11.55 10.45 10.54 -0.84 -7.38% 152,022
Dec 18, 2024 10.58 11.99 10.50 11.38 0.00 0.00% 890,300
Dec 17, 2024 11.87 12.13 11.27 11.38 -0.47 -3.97% 170,069
Dec 16, 2024 11.73 12.07 11.60 11.85 0.14 1.20% 97,100
Dec 13, 2024 11.63 11.87 11.44 11.71 0.03 0.26% 98,400
Dec 12, 2024 11.75 11.85 11.60 11.68 -0.22 -1.85% 78,815
Dec 11, 2024 12.20 12.26 11.70 11.90 -0.09 -0.75% 147,800
Dec 10, 2024 11.88 12.16 11.39 11.99 -0.02 -0.17% 152,302
Dec 9, 2024 12.49 12.60 11.96 12.01 -0.44 -3.53% 143,546
Dec 6, 2024 12.19 12.73 12.19 12.45 0.29 2.38% 99,300
Dec 5, 2024 12.61 12.96 12.14 12.16 -0.42 -3.34% 144,340
Dec 4, 2024 13.02 13.02 12.46 12.58 -0.47 -3.60% 124,711
Dec 3, 2024 13.68 13.97 12.77 13.05 -0.63 -4.61% 210,299
Dec 2, 2024 14.28 14.32 13.64 13.68 -0.60 -4.20% 117,902
Nov 29, 2024 14.18 14.62 14.01 14.28 0.58 4.23% 150,500
Nov 27, 2024 14.35 14.56 13.59 13.70 0.23 1.71% 208,400
Nov 26, 2024 13.38 13.50 12.96 13.47 0.01 0.07% 165,700
Nov 25, 2024 14.67 14.79 13.34 13.46 -0.96 -6.66% 147,401
Nov 22, 2024 15.00 15.18 14.25 14.42 -0.39 -2.63% 154,371
Nov 21, 2024 14.82 15.57 14.48 14.81 0.38 2.63% 320,306
Nov 20, 2024 14.11 14.82 13.38 14.43 0.40 2.85% 390,927
Nov 19, 2024 12.80 14.08 12.80 14.03 1.05 8.09% 114,020
Nov 18, 2024 13.07 13.44 12.50 12.98 -0.12 -0.92% 133,700
Nov 15, 2024 13.72 13.86 12.71 13.10 -0.62 -4.52% 144,625
Nov 14, 2024 13.91 14.49 13.52 13.72 0.06 0.44% 210,227
Nov 13, 2024 14.11 14.89 13.37 13.66 -1.02 -6.95% 212,423
Nov 12, 2024 14.94 15.00 14.32 14.68 -0.24 -1.61% 146,930
Nov 11, 2024 15.45 15.50 14.85 14.92 -0.16 -1.06% 64,490
Nov 8, 2024 15.40 15.62 14.86 15.08 -0.23 -1.50% 96,900
Nov 7, 2024 14.70 15.55 14.66 15.31 -0.19 -1.23% 152,904
Nov 6, 2024 15.22 15.75 14.84 15.50 1.02 7.04% 216,700
Nov 5, 2024 13.80 14.54 13.75 14.48 0.68 4.93% 103,900
Nov 4, 2024 14.76 14.79 13.57 13.80 -1.04 -7.01% 183,836
Nov 1, 2024 15.15 16.25 14.50 14.84 1.42 10.58% 350,717
Oct 31, 2024 14.80 14.80 13.39 13.42 -1.44 -9.69% 117,606

Create Price Alert on PESI

Your price alert will notify you when the stock price is above 10.87.

Add to Watchlist