Perma-Fix Environmental S... (PESI)
NASDAQ: PESI
· Real-Time Price · USD
10.05
0.35 (3.61%)
At close: Oct 03, 2025, 3:59 PM
10.24
1.89%
After-hours: Oct 03, 2025, 06:50 PM EDT
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.70 | 10.07 | 9.70 | 10.05 | 10.05 | 3.61% | 109,188 |
| Oct 2, 2025 | 9.92 | 10.03 | 9.60 | 9.70 | 9.70 | -2.12% | 103,932 |
| Oct 1, 2025 | 10.03 | 10.05 | 9.71 | 9.91 | 9.91 | -1.88% | 217,401 |
| Sep 30, 2025 | 9.99 | 10.40 | 9.89 | 10.10 | 10.10 | 1.10% | 114,300 |
| Sep 29, 2025 | 9.93 | 10.18 | 9.81 | 9.99 | 9.99 | 0.60% | 167,650 |
| Sep 26, 2025 | 9.54 | 9.98 | 9.42 | 9.93 | 9.93 | 3.22% | 96,315 |
| Sep 25, 2025 | 9.68 | 9.82 | 9.45 | 9.62 | 9.62 | 0.10% | 117,628 |
| Sep 24, 2025 | 9.49 | 9.85 | 9.38 | 9.61 | 9.61 | 1.26% | 159,600 |
| Sep 23, 2025 | 9.78 | 9.80 | 9.42 | 9.49 | 9.49 | -3.26% | 146,161 |
| Sep 22, 2025 | 9.13 | 9.88 | 9.06 | 9.81 | 9.81 | 7.33% | 414,300 |
| Sep 19, 2025 | 9.50 | 9.59 | 9.05 | 9.14 | 9.14 | -4.39% | 394,142 |
| Sep 18, 2025 | 9.47 | 10.27 | 9.36 | 9.56 | 9.56 | 16.73% | 798,606 |
| Sep 17, 2025 | 8.46 | 8.52 | 8.14 | 8.19 | 8.19 | -3.31% | 235,134 |
| Sep 16, 2025 | 8.68 | 8.84 | 8.46 | 8.47 | 8.47 | -3.20% | 178,855 |
| Sep 15, 2025 | 9.17 | 9.17 | 8.69 | 8.75 | 8.75 | -4.06% | 210,986 |
| Sep 12, 2025 | 8.58 | 9.47 | 8.55 | 9.12 | 9.12 | 11.36% | 663,024 |
| Sep 11, 2025 | 10.03 | 10.17 | 8.02 | 8.19 | 8.19 | -18.59% | 983,400 |
| Sep 10, 2025 | 10.06 | 10.29 | 9.43 | 10.06 | 10.06 | 0.30% | 586,109 |
| Sep 9, 2025 | 12.19 | 12.28 | 8.62 | 10.03 | 10.03 | -17.52% | 1,509,400 |
| Sep 8, 2025 | 12.13 | 12.32 | 12.03 | 12.16 | 12.16 | 0.91% | 73,600 |
Page 1 of 136