Perma-Fix Environmental Services, Inc. PESI
NASDAQ · United States · Industrial Services
$15.65+0.24 (+1.56%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15.65 | +1.56% | $15.51 | $15.80 | $15.33 | 220.60K |
| 2026-09-29 | $15.41 | -1.47% | $15.81 | $15.81 | $15.01 | 408.90K |
| 2026-09-28 | $15.64 | -0.06% | $15.55 | $15.82 | $15.25 | 147.90K |
| 2026-09-25 | $15.65 | +0.51% | $15.62 | $15.94 | $15.60 | 251.90K |
| 2026-09-24 | $15.57 | -1.39% | $15.78 | $15.95 | $15.05 | 520.10K |
| 2026-09-23 | $15.79 | -4.48% | $16.30 | $16.32 | $15.54 | 564.90K |
| 2026-09-22 | $16.53 | -4.67% | $17.58 | $17.58 | $15.22 | 699.80K |
| 2026-09-21 | $17.34 | -0.63% | $17.60 | $17.70 | $17.12 | 173.00K |
| 2026-09-18 | $17.45 | -2.46% | $17.94 | $18.29 | $17.29 | 860.20K |
| 2026-09-17 | $17.89 | -1.70% | $18.74 | $19.16 | $17.81 | 224.00K |
| 2026-09-16 | $18.20 | -0.76% | $18.32 | $18.50 | $17.72 | 323.90K |
| 2026-09-15 | $18.34 | +0.33% | $18.23 | $18.44 | $18.03 | 279.40K |
| 2026-09-14 | $18.28 | -2.61% | $18.47 | $18.55 | $17.93 | 363.00K |
| 2026-09-11 | $18.77 | +2.85% | $18.55 | $19.06 | $18.50 | 160.20K |
| 2026-09-10 | $18.25 | -1.83% | $18.24 | $18.76 | $18.12 | 161.70K |
| 2026-09-09 | $18.59 | -2.00% | $18.95 | $19.18 | $18.36 | 307.90K |
| 2026-09-08 | $18.97 | +1.44% | $18.70 | $19.04 | $18.41 | 251.70K |
| 2026-09-04 | $18.70 | +1.74% | $18.11 | $18.86 | $18.11 | 206.40K |
| 2026-09-03 | $18.38 | +1.94% | $18.33 | $18.64 | $17.98 | 103.20K |
| 2026-09-02 | $18.03 | +1.07% | $17.76 | $18.25 | $17.70 | 176.50K |
| 2026-09-01 | $17.84 | -1.71% | $17.86 | $18.36 | $17.64 | 245.50K |
| 2026-08-31 | $18.15 | +0.17% | $18.17 | $19.15 | $18.01 | 217.60K |
| 2026-08-28 | $18.12 | -6.11% | $19.25 | $19.49 | $18.04 | 186.30K |
| 2026-08-27 | $19.30 | +6.39% | $18.20 | $19.35 | $18.20 | 376.30K |
| 2026-08-26 | $18.14 | +2.43% | $17.63 | $18.20 | $17.31 | 456.70K |
| 2026-08-25 | $17.71 | +8.65% | $16.54 | $17.76 | $16.54 | 621.30K |
| 2026-08-24 | $16.30 | -5.78% | $17.30 | $17.49 | $15.89 | 448.10K |
| 2026-08-21 | $17.30 | +2.49% | $17.12 | $17.35 | $16.51 | 224.00K |
| 2026-08-20 | $16.88 | -2.43% | $17.17 | $17.40 | $16.70 | 383.70K |
| 2026-08-19 | $17.30 | -0.23% | $17.60 | $17.75 | $17.25 | 195.90K |
| 2026-08-18 | $17.34 | -1.64% | $17.60 | $17.76 | $17.02 | 226.30K |
| 2026-08-17 | $17.63 | +1.50% | $17.32 | $18.13 | $17.23 | 319.00K |
| 2026-08-14 | $17.37 | -3.29% | $17.89 | $18.30 | $17.06 | 371.60K |
| 2026-08-13 | $17.96 | -7.57% | $20.71 | $20.78 | $17.73 | 1.07M |
| 2026-08-12 | $19.43 | +11.35% | $18.56 | $21.32 | $18.56 | 1.92M |
| 2026-08-11 | $17.45 | -1.80% | $17.56 | $18.73 | $17.10 | 762.60K |
| 2026-08-10 | $17.77 | -1.71% | $18.11 | $18.21 | $17.26 | 387.40K |
| 2026-08-07 | $18.08 | +1.57% | $18.08 | $18.39 | $17.81 | 209.00K |
| 2026-08-06 | $17.80 | +0.79% | $17.39 | $18.07 | $16.87 | 302.10K |
| 2026-08-05 | $17.66 | -0.73% | $17.96 | $18.15 | $17.28 | 332.00K |
| 2026-08-04 | $17.79 | +6.02% | $17.48 | $17.91 | $16.75 | 770.10K |
| 2026-08-03 | $16.78 | +1.08% | $16.85 | $17.10 | $16.54 | 357.50K |
| 2026-07-31 | $16.60 | -1.37% | $16.83 | $16.93 | $16.01 | 323.60K |
| 2026-07-30 | $16.83 | +6.05% | $16.21 | $17.02 | $15.78 | 233.00K |
| 2026-07-29 | $15.87 | -4.63% | $16.34 | $16.79 | $15.68 | 311.40K |
| 2026-07-28 | $16.64 | +6.12% | $15.30 | $17.25 | $14.56 | 624.10K |
| 2026-07-27 | $15.68 | -1.88% | $16.24 | $16.49 | $15.26 | 415.90K |
| 2026-07-24 | $15.98 | -1.11% | $16.15 | $16.50 | $15.50 | 415.80K |
| 2026-07-23 | $16.16 | -3.23% | $16.33 | $16.85 | $15.90 | 345.10K |
| 2026-07-22 | $16.70 | +0.36% | $16.55 | $16.99 | $16.44 | 374.40K |
| 2026-07-21 | $16.64 | +1.03% | $16.47 | $17.27 | $16.42 | 304.70K |
| 2026-07-20 | $16.47 | -5.67% | $17.26 | $17.32 | $15.86 | 555.40K |
| 2026-07-17 | $17.46 | +13.60% | $14.95 | $18.40 | $14.56 | 2.54M |
| 2026-07-16 | $15.37 | +3.64% | $16.13 | $16.84 | $14.50 | 1.17M |
| 2026-07-15 | $14.83 | +3.42% | $14.93 | $15.20 | $14.08 | 615.90K |
| 2026-07-14 | $14.34 | +0.63% | $14.47 | $15.32 | $13.94 | 417.30K |
| 2026-07-13 | $14.25 | +2.74% | $13.79 | $14.61 | $13.79 | 289.80K |
| 2026-07-10 | $13.87 | -2.94% | $14.31 | $14.31 | $13.80 | 197.50K |
| 2026-07-09 | $14.29 | +1.85% | $14.15 | $15.28 | $14.12 | 254.60K |
| 2026-07-08 | $14.03 | -2.16% | $14.14 | $14.61 | $13.81 | 268.40K |
| 2026-07-07 | $14.34 | +1.99% | $14.09 | $14.73 | $13.70 | 312.20K |
| 2026-07-06 | $14.06 | +4.07% | $13.55 | $14.45 | $13.53 | 224.60K |
| 2026-07-02 | $13.51 | -11.70% | $15.17 | $15.30 | $13.01 | 704.70K |
| 2026-07-01 | $15.30 | +7.07% | $14.04 | $16.20 | $13.84 | 838.70K |
| 2026-06-30 | $14.29 | +8.83% | $13.01 | $14.41 | $13.00 | 424.90K |
| 2026-06-29 | $13.13 | +7.18% | $12.31 | $13.86 | $12.16 | 526.70K |
| 2026-06-26 | $12.25 | +0.08% | $12.18 | $12.63 | $11.92 | 777.20K |
| 2026-06-25 | $12.24 | +11.48% | $11.19 | $12.67 | $11.12 | 541.00K |
| 2026-06-24 | $10.98 | -0.99% | $11.10 | $11.31 | $10.83 | 271.70K |
| 2026-06-23 | $11.09 | +0.91% | $10.90 | $11.54 | $10.88 | 579.70K |
| 2026-06-22 | $10.99 | -0.09% | $11.05 | $11.40 | $10.92 | 289.10K |
| 2026-06-18 | $11.00 | +1.10% | $10.98 | $11.34 | $10.74 | 276.70K |
| 2026-06-17 | $10.88 | +3.92% | $10.50 | $11.12 | $10.50 | 230.10K |
| 2026-06-16 | $10.47 | -0.29% | $10.50 | $10.56 | $10.15 | 119.90K |
| 2026-06-15 | $10.50 | -4.55% | $11.17 | $11.24 | $10.45 | 406.10K |
| 2026-06-12 | $11.00 | +12.47% | $9.89 | $11.21 | $9.68 | 410.70K |
| 2026-06-11 | $9.78 | +3.49% | $9.59 | $9.86 | $9.33 | 160.30K |
| 2026-06-10 | $9.45 | -4.26% | $9.87 | $9.97 | $9.41 | 85.50K |
| 2026-06-09 | $9.87 | +1.96% | $9.74 | $10.27 | $9.67 | 127.40K |
| 2026-06-08 | $9.68 | +0.52% | $9.69 | $9.96 | $9.60 | 70.00K |
| 2026-06-05 | $9.63 | -5.96% | $10.07 | $10.08 | $9.48 | 158.50K |
| 2026-06-04 | $10.24 | +5.13% | $9.74 | $10.30 | $9.63 | 134.80K |
| 2026-06-03 | $9.74 | -4.32% | $10.14 | $10.15 | $9.51 | 181.50K |
| 2026-06-02 | $10.18 | +3.77% | $9.86 | $10.29 | $9.69 | 108.10K |
| 2026-06-01 | $9.81 | -0.10% | $9.80 | $10.01 | $9.47 | 268.40K |
| 2026-05-29 | $9.82 | -2.39% | $10.09 | $10.14 | $9.73 | 190.90K |
| 2026-05-28 | $10.06 | +4.03% | $9.56 | $10.10 | $9.49 | 147.50K |
| 2026-05-27 | $9.67 | +0.94% | $9.61 | $9.78 | $9.40 | 148.50K |
| 2026-05-26 | $9.58 | +7.04% | $8.94 | $9.62 | $8.94 | 283.70K |
| 2026-05-22 | $8.95 | -1.21% | $9.07 | $9.27 | $8.88 | 113.00K |