Perion Network Ltd PERI
NASDAQ · United States · Technology Services
$8.76+0.07 (+0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.76 | +0.81% | $8.72 | $8.82 | $8.61 | 274.80K |
| 2026-09-30 | $8.69 | +1.05% | $8.61 | $8.77 | $8.57 | 454.40K |
| 2026-09-29 | $8.60 | +1.90% | $8.48 | $8.62 | $8.38 | 242.10K |
| 2026-09-28 | $8.44 | -1.75% | $8.56 | $8.56 | $8.34 | 310.30K |
| 2026-09-25 | $8.59 | -1.04% | $8.63 | $8.79 | $8.57 | 237.70K |
| 2026-09-24 | $8.68 | +0.46% | $8.65 | $8.76 | $8.61 | 204.30K |
| 2026-09-23 | $8.64 | -1.03% | $8.71 | $8.71 | $8.60 | 278.00K |
| 2026-09-22 | $8.73 | -0.68% | $8.86 | $8.92 | $8.71 | 248.70K |
| 2026-09-21 | $8.79 | +1.50% | $8.70 | $8.81 | $8.69 | 226.00K |
| 2026-09-18 | $8.66 | -1.93% | $8.81 | $8.84 | $8.65 | 224.20K |
| 2026-09-17 | $8.83 | +1.38% | $8.88 | $8.90 | $8.64 | 446.50K |
| 2026-09-16 | $8.71 | -3.65% | $9.03 | $9.10 | $8.67 | 778.50K |
| 2026-09-15 | $9.04 | -0.22% | $9.01 | $9.26 | $8.90 | 2.90M |
| 2026-09-14 | $9.06 | -1.41% | $9.28 | $9.32 | $8.77 | 2.68M |
| 2026-09-11 | $9.19 | +1.21% | $9.16 | $9.30 | $9.14 | 303.50K |
| 2026-09-10 | $9.08 | +2.83% | $8.80 | $9.11 | $8.80 | 366.40K |
| 2026-09-09 | $8.83 | -1.23% | $8.89 | $8.97 | $8.79 | 327.60K |
| 2026-09-08 | $8.94 | -3.97% | $9.20 | $9.20 | $8.90 | 319.50K |
| 2026-09-04 | $9.31 | +0.87% | $9.22 | $9.46 | $9.19 | 433.80K |
| 2026-09-03 | $9.23 | -1.81% | $9.40 | $9.50 | $9.14 | 581.20K |
| 2026-09-02 | $9.40 | -0.21% | $9.45 | $9.56 | $9.37 | 992.50K |
| 2026-09-01 | $9.42 | -3.38% | $9.67 | $9.75 | $9.23 | 669.50K |
| 2026-08-31 | $9.75 | +0.52% | $9.75 | $9.84 | $9.69 | 265.70K |
| 2026-08-28 | $9.70 | +0.94% | $9.58 | $9.82 | $9.58 | 256.10K |
| 2026-08-27 | $9.61 | +0.95% | $9.47 | $9.79 | $9.47 | 333.30K |
| 2026-08-26 | $9.52 | -2.86% | $9.79 | $9.81 | $9.35 | 532.50K |
| 2026-08-25 | $9.80 | +0.20% | $9.81 | $9.88 | $9.77 | 245.10K |
| 2026-08-24 | $9.78 | -0.31% | $9.78 | $9.90 | $9.71 | 240.90K |
| 2026-08-21 | $9.81 | +3.26% | $9.53 | $9.83 | $9.53 | 304.30K |
| 2026-08-20 | $9.50 | -2.26% | $9.70 | $9.75 | $9.50 | 213.50K |
| 2026-08-19 | $9.72 | +0.83% | $9.62 | $9.80 | $9.62 | 216.70K |
| 2026-08-18 | $9.64 | -0.41% | $9.69 | $9.85 | $9.63 | 214.20K |
| 2026-08-17 | $9.68 | -1.12% | $9.73 | $9.91 | $9.58 | 296.40K |
| 2026-08-14 | $9.79 | +0.20% | $9.76 | $9.88 | $9.69 | 290.80K |
| 2026-08-13 | $9.77 | +1.88% | $9.64 | $9.79 | $9.57 | 294.90K |
| 2026-08-12 | $9.59 | -0.52% | $9.51 | $9.68 | $9.45 | 409.70K |
| 2026-08-11 | $9.64 | -1.73% | $9.84 | $10.15 | $9.59 | 508.10K |
| 2026-08-10 | $9.81 | 0.00% | $9.16 | $9.91 | $8.57 | 1.18M |
| 2026-08-07 | $9.81 | +1.45% | $9.74 | $9.99 | $9.74 | 314.30K |
| 2026-08-06 | $9.67 | +0.52% | $9.65 | $9.75 | $9.45 | 373.00K |
| 2026-08-05 | $9.62 | -1.94% | $9.72 | $9.75 | $9.51 | 261.40K |
| 2026-08-04 | $9.81 | +0.93% | $9.79 | $9.95 | $9.75 | 370.70K |
| 2026-08-03 | $9.72 | +1.89% | $9.60 | $9.77 | $9.60 | 263.30K |
| 2026-07-31 | $9.54 | -0.42% | $9.49 | $9.56 | $9.35 | 187.00K |
| 2026-07-30 | $9.58 | -0.73% | $9.58 | $9.59 | $9.35 | 222.50K |
| 2026-07-29 | $9.65 | +0.42% | $9.63 | $9.76 | $9.58 | 237.90K |
| 2026-07-28 | $9.61 | +1.91% | $9.49 | $9.64 | $9.48 | 299.10K |
| 2026-07-27 | $9.43 | +1.18% | $9.40 | $9.56 | $9.35 | 306.70K |
| 2026-07-24 | $9.32 | +0.43% | $9.33 | $9.45 | $9.29 | 231.30K |
| 2026-07-23 | $9.28 | +0.22% | $9.27 | $9.29 | $9.10 | 218.10K |
| 2026-07-22 | $9.26 | -2.22% | $9.49 | $9.58 | $9.18 | 248.50K |
| 2026-07-21 | $9.47 | -1.66% | $9.60 | $9.67 | $9.40 | 242.30K |
| 2026-07-20 | $9.63 | +2.77% | $9.38 | $9.64 | $9.30 | 244.40K |
| 2026-07-17 | $9.37 | -3.00% | $9.60 | $9.70 | $9.33 | 322.50K |
| 2026-07-16 | $9.66 | +0.73% | $9.61 | $9.75 | $9.48 | 317.60K |
| 2026-07-15 | $9.59 | +2.68% | $9.44 | $9.68 | $9.43 | 243.80K |
| 2026-07-14 | $9.34 | +0.11% | $9.20 | $9.44 | $9.13 | 291.00K |
| 2026-07-13 | $9.33 | -0.32% | $9.35 | $9.55 | $9.33 | 297.70K |
| 2026-07-10 | $9.36 | -0.43% | $9.40 | $9.60 | $9.32 | 234.60K |
| 2026-07-09 | $9.40 | +1.84% | $9.23 | $9.43 | $9.16 | 216.50K |
| 2026-07-08 | $9.23 | +0.33% | $9.12 | $9.26 | $9.07 | 201.10K |
| 2026-07-07 | $9.20 | -0.76% | $9.28 | $9.42 | $9.17 | 284.50K |
| 2026-07-06 | $9.27 | -1.38% | $9.38 | $9.41 | $9.21 | 310.10K |
| 2026-07-02 | $9.40 | -1.88% | $9.58 | $9.61 | $9.40 | 367.60K |
| 2026-07-01 | $9.58 | -1.34% | $9.65 | $9.87 | $9.57 | 457.00K |
| 2026-06-30 | $9.71 | +2.86% | $9.41 | $9.73 | $9.41 | 483.00K |
| 2026-06-29 | $9.44 | +2.50% | $9.25 | $9.52 | $9.25 | 787.30K |
| 2026-06-26 | $9.21 | +5.86% | $8.71 | $9.23 | $8.71 | 483.00K |
| 2026-06-25 | $8.70 | -2.90% | $8.94 | $8.94 | $8.67 | 537.50K |
| 2026-06-24 | $8.96 | +2.63% | $8.71 | $9.02 | $8.71 | 661.90K |
| 2026-06-23 | $8.73 | +1.28% | $8.48 | $8.74 | $8.48 | 844.50K |
| 2026-06-22 | $8.62 | +1.29% | $8.35 | $8.99 | $8.35 | 1.18M |
| 2026-06-18 | $8.51 | +0.71% | $8.53 | $8.60 | $8.41 | 550.10K |
| 2026-06-17 | $8.45 | -2.09% | $8.63 | $8.80 | $8.41 | 503.00K |
| 2026-06-16 | $8.63 | +0.82% | $8.53 | $8.70 | $8.49 | 401.20K |
| 2026-06-15 | $8.56 | +1.66% | $8.42 | $8.78 | $8.42 | 679.60K |
| 2026-06-12 | $8.42 | +1.81% | $8.24 | $8.49 | $8.23 | 648.40K |
| 2026-06-11 | $8.27 | +4.55% | $7.90 | $8.32 | $7.79 | 522.60K |
| 2026-06-10 | $7.91 | +0.89% | $7.79 | $7.93 | $7.77 | 456.90K |
| 2026-06-09 | $7.84 | +1.69% | $7.72 | $7.94 | $7.71 | 534.40K |
| 2026-06-08 | $7.71 | -2.16% | $7.86 | $7.90 | $7.63 | 636.40K |
| 2026-06-05 | $7.88 | -3.08% | $8.13 | $8.24 | $7.85 | 406.00K |
| 2026-06-04 | $8.13 | +0.99% | $7.94 | $8.27 | $7.92 | 843.20K |
| 2026-06-03 | $8.05 | -1.47% | $8.11 | $8.14 | $7.88 | 665.30K |
| 2026-06-02 | $8.17 | -1.68% | $8.12 | $8.38 | $8.07 | 787.40K |
| 2026-06-01 | $8.31 | -2.12% | $8.33 | $8.47 | $8.29 | 732.40K |
| 2026-05-29 | $8.49 | +0.24% | $8.50 | $8.67 | $8.41 | 483.40K |
| 2026-05-28 | $8.47 | -2.08% | $8.56 | $8.63 | $8.41 | 1.14M |
| 2026-05-27 | $8.65 | -0.12% | $8.53 | $8.79 | $8.53 | 516.70K |
| 2026-05-26 | $8.66 | -3.56% | $8.94 | $8.94 | $8.54 | 743.00K |