Skip to main content
Perion Network Ltd. (TLV:PERI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,691.00
-103.00 (-3.69%)
Mar 9, 2026, 5:24 PM IDT

Perion Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,750.002,768.002,740.002,749.00--1.61%4,294
Mar 6, 20262,805.002,814.002,741.002,794.002,794.00-0.07%16,205
Mar 5, 20262,693.002,796.002,693.002,796.002,796.003.36%52,253
Mar 4, 20262,636.002,717.002,672.002,705.002,705.002.62%25,425
Mar 2, 20262,635.002,677.002,618.002,636.002,636.001.46%76,822
Feb 27, 20262,633.002,636.002,597.002,598.002,598.00-1.33%24,910
Feb 26, 20262,547.002,757.002,488.002,633.002,633.003.38%227,380
Feb 25, 20262,608.002,611.002,529.002,547.002,547.00-2.30%91,789
Feb 24, 20262,673.002,675.002,597.002,607.002,607.00-4.26%84,381
Feb 23, 20262,827.002,830.002,718.002,723.002,723.00-5.55%131,044
Feb 20, 20262,853.002,907.002,853.002,883.002,883.001.05%24,583
Feb 19, 20262,761.002,905.002,740.002,853.002,853.002.08%167,468
Feb 18, 20262,603.002,917.002,584.002,795.002,795.007.38%204,241
Feb 17, 20262,596.002,625.002,562.002,603.002,603.000.27%87,406
Feb 16, 20262,598.002,637.002,575.002,596.002,596.001.29%51,644
Feb 13, 20262,605.002,612.002,550.002,563.002,563.00-1.61%19,736
Feb 12, 20262,643.002,643.002,582.002,605.002,605.00-1.44%45,523
Feb 11, 20262,712.002,715.002,636.002,643.002,643.00-2.54%68,227
Feb 10, 20262,656.002,718.002,621.002,712.002,712.002.11%86,130
Feb 9, 20262,666.002,680.002,635.002,656.002,656.00-0.15%18,718
Feb 6, 20262,608.002,674.002,608.002,660.002,660.003.87%22,072
Feb 5, 20262,639.002,695.002,561.002,561.002,561.00-2.33%113,185
Feb 4, 20262,635.002,635.002,546.002,622.002,622.001.35%93,849
Feb 3, 20262,693.002,693.002,583.002,587.002,587.00-3.94%36,060
Feb 2, 20262,698.002,708.002,669.002,693.002,693.00-0.19%22,950
Jan 30, 20262,725.002,739.002,691.002,698.002,698.00-0.99%8,758
Jan 29, 20262,800.002,807.002,707.002,725.002,725.00-2.68%32,144
Jan 28, 20262,779.002,822.002,750.002,800.002,800.000.76%53,215
Jan 27, 20262,870.002,875.002,767.002,779.002,779.00-3.17%41,933
Jan 26, 20262,916.002,916.002,855.002,870.002,870.00-1.58%29,333
Jan 23, 20262,927.002,927.002,897.002,916.002,916.00-0.38%9,258
Jan 22, 20262,918.002,936.002,902.002,927.002,927.000.31%21,964
Jan 21, 20262,972.002,972.002,894.002,918.002,918.00-1.82%27,668
Jan 20, 20262,909.002,978.002,850.002,972.002,972.000.34%65,633
Jan 19, 20262,981.002,988.002,954.002,962.002,962.00-0.64%14,823
Jan 16, 20263,048.003,048.002,981.002,981.002,981.00-2.20%17,595
Jan 15, 20262,980.003,060.002,980.003,048.003,048.002.11%33,843
Jan 14, 20262,959.003,012.002,959.002,985.002,985.000.88%15,854
Jan 13, 20262,965.003,022.002,959.002,959.002,959.00-0.20%20,912
Jan 12, 20262,956.002,972.002,935.002,965.002,965.00-0.70%19,471
Jan 9, 20262,962.002,995.002,954.002,986.002,986.000.81%11,507
Jan 8, 20262,960.002,993.002,935.002,962.002,962.000.07%34,652
Jan 7, 20263,015.003,019.002,957.002,960.002,960.00-1.82%27,868
Jan 6, 20263,000.003,030.003,000.003,015.003,015.00-0.13%29,545
Jan 5, 20263,014.003,029.002,970.003,019.003,019.00-0.92%70,702
Jan 1, 20263,016.003,066.003,010.003,047.003,047.001.03%14,844
Dec 31, 20253,115.003,092.003,016.003,016.003,016.00-3.18%47,100
Dec 30, 20253,106.003,115.003,043.003,115.003,115.00-0.48%136,652
Dec 29, 20253,068.003,131.003,048.003,130.003,130.002.02%34,645
Dec 28, 20253,150.003,150.003,046.003,068.003,068.00-1.35%16,034
Dec 25, 20253,119.003,156.003,103.003,110.003,110.00-0.29%13,411
Dec 24, 20253,147.003,171.003,101.003,119.003,119.00-0.92%18,446
Dec 23, 20253,230.003,230.003,138.003,148.003,148.00-2.54%30,994
Dec 22, 20253,120.003,230.003,099.003,230.003,230.007.24%50,643
Dec 21, 20253,121.003,178.003,012.003,012.003,012.00-4.83%20,971
Dec 18, 20253,155.003,165.003,077.003,165.003,165.000.32%55,116
Dec 17, 20253,118.003,164.003,118.003,155.003,155.00-0.41%20,794
Dec 16, 20253,145.003,179.003,092.003,168.003,168.000.73%37,371
Dec 15, 20253,167.003,186.003,106.003,145.003,145.00-1.04%14,848
Dec 14, 20253,195.003,209.003,169.003,178.003,178.00-1.94%10,193
Dec 11, 20253,275.003,275.003,203.003,241.003,241.00-1.28%22,644
Dec 10, 20253,297.003,305.003,240.003,283.003,283.001.61%31,148
Dec 9, 20253,297.003,297.003,223.003,231.003,231.00-2.00%20,674
Dec 8, 20253,198.003,322.003,186.003,297.003,297.003.10%100,458
Dec 7, 20253,258.003,258.003,181.003,198.003,198.00-1.84%3,633
Dec 4, 20253,284.003,311.003,241.003,258.003,258.00-0.79%38,204
Dec 3, 20253,307.003,342.003,267.003,284.003,284.00-0.15%24,705
Dec 2, 20253,315.003,327.003,266.003,289.003,289.00-0.51%14,310
Dec 1, 20253,305.003,315.003,267.003,306.003,306.000.03%28,876
Nov 30, 20253,299.003,327.003,275.003,305.003,305.003.57%32,175
Nov 27, 20253,218.003,242.003,176.003,191.003,191.00-0.84%15,463
Nov 26, 20253,249.003,249.003,179.003,218.003,218.00-1.44%47,447
Nov 25, 20253,170.003,280.003,162.003,265.003,265.003.00%67,702
Nov 24, 20253,189.003,212.003,160.003,170.003,170.00-0.60%8,931
Nov 23, 20253,163.003,213.003,158.003,189.003,189.000.82%5,088
Nov 20, 20253,218.003,218.003,144.003,163.003,163.00-2.26%19,592
Nov 19, 20253,150.003,256.003,150.003,236.003,236.002.73%47,175
Nov 18, 20253,121.003,180.003,103.003,150.003,150.00-1.01%80,260
Nov 17, 20253,263.003,300.003,163.003,182.003,182.00-2.48%237,652
Nov 16, 20253,363.003,281.003,240.003,263.003,263.00-2.97%10,461
Nov 13, 20253,374.003,389.003,318.003,363.003,363.00-4.54%140,631
Nov 12, 20253,011.003,523.002,993.003,523.003,523.0017.12%513,513
Nov 11, 20252,934.003,028.002,934.003,008.003,008.002.52%48,506
Nov 10, 20252,947.002,967.002,908.002,934.002,934.00-0.44%23,224
Nov 9, 20252,989.002,990.002,933.002,947.002,947.00-1.44%20,516
Nov 6, 20253,031.003,046.002,990.002,990.002,990.00-1.35%230,178
Nov 5, 20252,977.003,037.002,965.003,031.003,031.001.81%28,972
Nov 4, 20253,038.003,038.002,952.002,977.002,977.00-2.01%52,459
Nov 3, 20253,029.003,078.003,020.003,038.003,038.000.30%42,032
Nov 2, 20253,013.003,050.003,013.003,029.003,029.00-0.39%9,415
Oct 30, 20253,075.003,075.003,018.003,041.003,041.00-1.11%38,771
Oct 29, 20253,118.003,131.003,051.003,075.003,075.00-1.38%33,540
Oct 28, 20253,142.003,170.003,108.003,118.003,118.00-0.76%61,019
Oct 27, 20253,163.003,205.003,131.003,142.003,142.00-0.66%21,433
Oct 26, 20253,152.003,176.003,148.003,163.003,163.000.86%5,099
Oct 23, 20253,150.003,182.003,120.003,136.003,136.00-1.23%110,967
Oct 22, 20253,245.003,245.003,145.003,175.003,175.00-2.16%91,548
Oct 21, 20253,181.003,248.003,155.003,245.003,245.004.07%207,063
Oct 20, 20253,097.003,153.003,086.003,118.003,118.000.68%128,504
Oct 19, 20253,140.003,140.003,075.003,097.003,097.00-1.99%12,427