Skip to main content
Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
9.98
-0.12 (-1.19%)
At close: Dec 5, 2025, 4:00 PM EST
10.01
+0.03 (0.30%)
After-hours: Dec 5, 2025, 5:23 PM EST

Perion Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1310.209.949.989.98-1.19%114,974
Dec 4, 202510.0710.1810.0110.1010.10-0.30%227,190
Dec 3, 202510.1710.2310.0710.1310.13-0.88%121,953
Dec 2, 202510.1410.2710.0610.2210.220.89%161,098
Dec 1, 202510.0710.3010.0510.1310.13-0.88%256,324
Nov 28, 202510.1110.4510.1110.2210.222.82%284,397
Nov 26, 20259.8010.059.779.949.940.81%409,748
Nov 25, 20259.789.999.729.869.860.92%326,512
Nov 24, 20259.699.839.669.779.771.45%193,880
Nov 21, 20259.329.709.329.639.633.44%204,260
Nov 20, 20259.799.809.309.319.31-3.72%449,003
Nov 19, 20259.879.969.609.679.67-1.23%472,553
Nov 18, 20259.609.839.529.799.790.62%344,577
Nov 17, 20259.8710.099.659.739.73-3.66%594,676
Nov 14, 20259.9710.299.8710.1010.10-0.59%353,497
Nov 13, 202510.4210.5210.0810.1610.16-3.15%428,582
Nov 12, 202510.2011.2410.0910.4910.4910.42%1,983,497
Nov 11, 20259.199.609.199.509.502.70%523,623
Nov 10, 20259.129.279.059.259.253.12%246,811
Nov 7, 20259.059.058.818.978.97-0.66%318,413
Nov 6, 20259.249.259.029.039.03-2.48%270,033
Nov 5, 20259.169.319.169.269.260.76%148,618
Nov 4, 20259.109.199.039.199.19-0.65%229,017
Nov 3, 20259.419.429.239.259.25-0.54%159,967
Oct 31, 20259.259.359.209.309.301.20%92,811
Oct 30, 20259.279.409.179.199.19-1.71%141,307
Oct 29, 20259.569.599.309.359.35-2.09%167,207
Oct 28, 20259.629.709.549.559.55-1.34%191,740
Oct 27, 20259.799.859.589.689.68-0.31%164,254
Oct 24, 20259.519.839.519.719.712.43%166,728
Oct 23, 20259.539.609.449.489.48-0.11%203,639
Oct 22, 20259.619.749.429.499.49-2.27%276,563
Oct 21, 20259.659.949.639.719.71-0.31%394,652
Oct 20, 20259.419.799.379.749.743.07%406,339
Oct 17, 20259.459.579.399.459.45-1.15%182,618
Oct 16, 20259.609.729.389.569.56-0.62%398,041
Oct 15, 20259.699.759.559.629.62-1.64%344,584
Oct 14, 20259.539.839.469.789.781.35%258,706
Oct 13, 20259.6210.409.599.659.654.78%655,576
Oct 10, 20259.529.569.159.219.21-3.26%277,660
Oct 9, 20259.699.699.479.529.52-1.35%161,731
Oct 8, 20259.709.709.579.659.650.21%106,458
Oct 7, 20259.799.869.589.639.63-1.53%196,880
Oct 6, 20259.679.879.679.789.781.45%160,289
Oct 3, 20259.749.809.559.649.64-0.21%168,288
Oct 2, 20259.509.839.499.669.662.22%236,128
Oct 1, 20259.519.559.369.459.45-1.56%321,760
Sep 30, 20259.699.769.499.609.60-0.72%220,121
Sep 29, 20259.529.799.519.679.671.90%190,952
Sep 26, 20259.459.499.359.499.490.64%155,356
Sep 25, 20259.379.639.329.439.43-1.05%267,035
Sep 24, 20259.559.769.529.539.53-0.31%112,656
Sep 23, 20259.809.889.549.569.56-2.45%145,197
Sep 22, 20259.789.939.749.809.80-0.31%168,201
Sep 19, 20259.869.919.759.839.830.31%167,836
Sep 18, 20259.529.929.529.809.803.16%322,604
Sep 17, 20259.389.709.379.509.500.32%521,937
Sep 16, 20259.189.539.189.479.472.71%446,389
Sep 15, 20259.299.409.159.229.22-0.75%166,263
Sep 12, 20259.429.449.239.299.29-0.96%162,040
Sep 11, 20259.179.419.169.389.381.85%308,004
Sep 10, 20259.119.239.119.219.211.32%301,024
Sep 9, 20259.229.239.069.099.09-1.62%233,472
Sep 8, 20259.179.299.119.249.240.87%234,797
Sep 5, 20259.219.249.039.169.160.33%172,345
Sep 4, 20259.209.249.089.139.13-1.62%294,874
Sep 3, 20259.069.559.069.289.282.32%639,644
Sep 2, 20258.999.098.909.079.07-1.73%368,482
Aug 29, 20259.269.309.159.239.23-0.75%142,620
Aug 28, 20259.229.339.219.309.300.32%146,437
Aug 27, 20259.209.349.149.279.270.76%202,857
Aug 26, 20259.289.299.119.209.20-1.08%188,441
Aug 25, 20259.339.429.289.309.30-0.75%145,574
Aug 22, 20259.209.439.209.379.372.18%202,736
Aug 21, 20259.009.198.989.179.171.21%288,662
Aug 20, 20259.169.188.989.069.06-2.16%259,437
Aug 19, 20259.329.419.189.269.26-1.02%360,366
Aug 18, 20259.129.468.999.369.362.24%320,405
Aug 15, 20258.859.178.819.159.154.21%415,991
Aug 14, 20258.948.958.768.788.78-2.66%407,762
Aug 13, 20259.209.249.019.029.02-1.74%433,373
Aug 12, 20259.209.248.869.189.18-0.11%796,233
Aug 11, 202510.7610.838.989.199.19-9.99%1,348,678
Aug 8, 20259.9710.609.9110.2110.212.41%971,077
Aug 7, 202510.5010.519.489.979.97-4.23%1,027,608
Aug 6, 202510.1410.4910.0810.4110.411.56%302,412
Aug 5, 202510.6910.8710.2310.2510.25-5.70%574,590
Aug 4, 202510.6110.8710.6110.8710.872.84%163,661
Aug 1, 202510.6410.8810.4410.5710.57-2.31%246,752
Jul 31, 202510.7710.9510.7310.8210.820.37%146,895
Jul 30, 202510.8610.8910.6610.7810.78-1.10%357,184
Jul 29, 202511.2711.2910.8810.9010.90-2.68%175,667
Jul 28, 202511.0511.2311.0111.2011.201.36%232,832
Jul 25, 202511.1511.1810.9711.0511.05-0.99%169,310
Jul 24, 202511.4311.4311.1311.1611.16-2.36%185,018
Jul 23, 202511.2711.4411.1611.4311.432.05%570,633
Jul 22, 202511.3111.3711.1711.2011.200.09%476,094
Jul 21, 202511.0811.2911.0811.1911.191.82%250,873
Jul 18, 202511.1111.2110.9410.9910.99-0.27%213,909
Jul 17, 202511.0911.2111.0111.0211.02-0.72%235,178