Perma-Fix Environmental S... (PESI)
NASDAQ: PESI
· Real-Time Price · USD
9.18
0.99 (12.09%)
At close: Sep 12, 2025, 2:39 PM
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.03 | 10.17 | 8.02 | 8.19 | 8.19 | -18.59% | 966,598 |
| 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 |
| Sep 5, 2025 | 12.12 | 12.18 | 11.92 | 12.05 | 12.05 | 0.08% | 68,900 |
| Sep 4, 2025 | 11.40 | 12.16 | 11.33 | 12.04 | 12.04 | 5.15% | 173,320 |
| Sep 3, 2025 | 11.60 | 11.75 | 11.43 | 11.45 | 11.45 | -1.55% | 121,330 |
| Sep 2, 2025 | 11.76 | 11.92 | 11.57 | 11.63 | 11.63 | -2.19% | 132,842 |
| Aug 29, 2025 | 12.09 | 12.21 | 11.85 | 11.89 | 11.89 | -0.25% | 148,300 |
| Aug 28, 2025 | 11.97 | 12.19 | 11.90 | 11.92 | 11.92 | -0.33% | 84,600 |
| Aug 27, 2025 | 12.05 | 12.21 | 11.95 | 11.96 | 11.96 | -0.91% | 63,800 |
| Aug 26, 2025 | 11.79 | 12.23 | 11.76 | 12.07 | 12.07 | 2.20% | 109,012 |
| Aug 25, 2025 | 12.07 | 12.25 | 11.80 | 11.81 | 11.81 | -2.88% | 98,600 |
| Aug 22, 2025 | 11.74 | 12.49 | 11.74 | 12.16 | 12.16 | 4.20% | 147,600 |
| Aug 21, 2025 | 11.42 | 11.85 | 11.40 | 11.67 | 11.67 | 1.83% | 71,317 |
| Aug 20, 2025 | 11.46 | 11.49 | 11.25 | 11.46 | 11.46 | 0.35% | 84,219 |
| Aug 19, 2025 | 11.56 | 11.67 | 11.17 | 11.42 | 11.42 | -1.13% | 99,436 |
| Aug 18, 2025 | 11.65 | 11.75 | 11.29 | 11.55 | 11.55 | -0.69% | 85,443 |
| Aug 15, 2025 | 11.85 | 11.86 | 11.42 | 11.63 | 11.63 | -1.44% | 69,100 |
| Aug 14, 2025 | 11.70 | 11.90 | 11.28 | 11.80 | 11.80 | -1.09% | 63,046 |