Skip to main content
Perion Network Ltd. (TLV:PERI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,258.00
-26.00 (-0.79%)
At close: Dec 4, 2025

Perion Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20253,182.003,206.003,148.003,160.003,160.00-0.69%22,308
Oct 15, 20253,187.003,239.003,161.003,182.003,182.004.50%194,930
Oct 12, 20253,086.003,124.003,034.003,045.003,045.00-4.09%20,059
Oct 9, 20253,240.003,240.003,141.003,175.003,175.000.13%45,562
Oct 8, 20253,215.003,215.003,146.003,171.003,171.00-1.37%10,557
Oct 5, 20253,235.003,235.003,180.003,215.003,215.000.37%8,383
Sep 30, 20253,162.003,242.003,162.003,203.003,203.001.30%66,525
Sep 29, 20253,175.003,181.003,108.003,162.003,162.00-0.41%22,162
Sep 28, 20253,194.003,206.003,164.003,175.003,175.00-0.59%12,285
Sep 25, 20253,166.003,194.003,128.003,194.003,194.000.88%122,807
Sep 21, 20253,274.003,274.003,163.003,166.003,166.00-3.30%12,968
Sep 18, 20253,175.003,287.003,149.003,274.003,274.003.12%57,100
Sep 17, 20253,102.003,214.003,102.003,175.003,175.003.86%218,241
Sep 16, 20253,095.003,095.003,050.003,057.003,057.00-1.64%38,482
Sep 15, 20253,051.003,155.003,051.003,108.003,108.000.68%25,105
Sep 14, 20253,111.003,111.003,062.003,087.003,087.00-0.77%4,556
Sep 11, 20253,039.003,128.003,036.003,111.003,111.002.27%48,934
Sep 10, 20253,078.003,086.003,029.003,042.003,042.00-0.65%28,690
Sep 9, 20253,050.003,092.003,050.003,062.003,062.000.39%65,492
Sep 8, 20253,046.003,064.003,030.003,050.003,050.000.13%20,490
Sep 7, 20253,077.003,076.003,037.003,046.003,046.00-1.01%8,873
Sep 4, 20253,139.003,142.003,063.003,077.003,077.00-1.98%86,606
Sep 3, 20253,041.003,165.003,041.003,139.003,139.002.55%33,749
Sep 2, 20253,062.003,093.003,030.003,061.003,061.00-0.39%117,580
Sep 1, 20253,059.003,078.003,046.003,073.003,073.000.46%12,477
Aug 31, 20253,097.003,100.003,034.003,059.003,059.00-1.23%13,061
Aug 28, 20253,071.003,107.003,049.003,097.003,097.000.85%21,105
Aug 27, 20253,106.003,113.003,069.003,071.003,071.00-1.13%33,973
Aug 26, 20253,152.003,152.003,099.003,106.003,106.00-1.46%38,604
Aug 25, 20253,141.003,178.003,116.003,152.003,152.000.35%21,536
Aug 24, 20253,099.003,163.003,099.003,141.003,141.001.85%36,694
Aug 21, 20253,108.003,108.003,065.003,084.003,084.00-0.13%49,717
Aug 20, 20253,145.003,149.003,072.003,088.003,088.00-1.81%67,412
Aug 19, 20253,134.003,178.003,134.003,145.003,145.001.35%68,712
Aug 18, 20253,084.003,122.003,064.003,103.003,103.000.62%40,089
Aug 17, 20253,092.003,094.003,062.003,084.003,084.002.63%10,336
Aug 14, 20253,081.003,087.002,968.003,005.003,005.00-2.66%82,371
Aug 13, 20253,096.003,152.003,068.003,087.003,087.00-0.29%42,494
Aug 12, 20253,189.003,189.003,038.003,096.003,096.00-2.92%276,798
Aug 11, 20253,604.003,730.003,189.003,189.003,189.00-9.40%237,108
Aug 10, 20253,460.003,541.003,460.003,520.003,520.003.90%17,266
Aug 7, 20253,531.003,589.003,388.003,388.003,388.00-4.05%430,499
Aug 6, 20253,546.003,590.003,470.003,531.003,531.00-3.81%99,482
Aug 5, 20253,618.003,740.003,600.003,671.003,671.000.49%397,966
Aug 4, 20253,645.003,694.003,607.003,653.003,653.00-0.73%73,118
Jul 31, 20253,629.003,680.003,629.003,680.003,680.001.41%25,497
Jul 30, 20253,700.003,700.003,618.003,629.003,629.00-2.99%22,885
Jul 29, 20253,746.003,798.003,739.003,741.003,741.00-0.21%10,717
Jul 28, 20253,732.003,754.003,676.003,749.003,749.000.46%19,748
Jul 27, 20253,720.003,758.003,715.003,732.003,732.00-1.89%6,028
Jul 24, 20253,771.003,820.003,771.003,804.003,804.001.85%48,956
Jul 23, 20253,778.003,815.003,716.003,735.003,735.00-1.14%38,365
Jul 22, 20253,775.003,821.003,739.003,778.003,778.000.08%52,606
Jul 21, 20253,694.003,781.003,670.003,775.003,775.002.19%41,434
Jul 20, 20253,750.003,750.003,670.003,694.003,694.00-1.49%5,819
Jul 17, 20253,770.003,771.003,719.003,750.003,750.00-0.53%25,058
Jul 16, 20253,700.003,775.003,700.003,770.003,770.001.89%46,208
Jul 15, 20253,750.003,800.003,671.003,700.003,700.000.63%62,892
Jul 14, 20253,632.003,677.003,588.003,677.003,677.001.24%54,770
Jul 13, 20253,721.003,721.003,618.003,632.003,632.00-2.39%17,773
Jul 10, 20253,641.003,770.003,615.003,721.003,721.002.20%160,769
Jul 9, 20253,598.003,645.003,584.003,641.003,641.001.28%34,988
Jul 8, 20253,650.003,650.003,573.003,595.003,595.00-1.72%42,366
Jul 7, 20253,652.003,690.003,610.003,658.003,658.000.16%47,088
Jul 6, 20253,692.003,683.003,609.003,652.003,652.00-1.08%6,631