Skip to main content
Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
8.66
-0.29 (-3.24%)
Mar 9, 2026, 3:09 PM EDT - Market open

Perion Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.878.898.628.66--3.24%272,830
Mar 6, 20268.949.018.808.958.95-0.78%192,964
Mar 5, 20268.859.158.859.029.022.04%344,838
Mar 4, 20268.768.968.718.848.841.73%177,517
Mar 3, 20268.608.768.418.698.69-0.57%189,070
Mar 2, 20268.448.808.448.748.742.22%331,085
Feb 27, 20268.378.568.268.558.551.30%320,898
Feb 26, 20268.218.588.208.448.443.30%336,191
Feb 25, 20268.318.328.078.178.17-2.16%565,604
Feb 24, 20268.478.568.288.358.35-1.76%395,344
Feb 23, 20268.998.998.498.508.50-5.56%572,142
Feb 20, 20269.099.258.979.009.00-1.10%336,387
Feb 19, 20269.019.208.989.109.102.59%595,561
Feb 18, 20269.269.468.758.878.873.50%978,293
Feb 17, 20268.418.618.338.578.570.35%539,112
Feb 13, 20268.398.738.308.548.541.91%294,263
Feb 12, 20268.638.648.378.388.38-2.90%472,852
Feb 11, 20268.828.838.568.638.63-2.38%347,539
Feb 10, 20268.698.938.688.848.840.91%257,687
Feb 9, 20268.578.798.518.768.761.39%166,212
Feb 6, 20268.638.698.478.648.641.29%362,102
Feb 5, 20268.418.648.308.538.53-0.58%547,657
Feb 4, 20268.408.628.378.588.581.90%543,358
Feb 3, 20268.678.728.268.428.42-3.55%548,649
Feb 2, 20268.728.758.628.738.73-0.80%257,827
Jan 30, 20268.788.848.678.808.80-0.90%279,481
Jan 29, 20268.968.968.718.888.88-0.56%251,341
Jan 28, 20268.999.118.928.938.93-1.33%200,081
Jan 27, 20269.189.188.919.059.05-1.63%195,596
Jan 26, 20269.209.259.169.209.200.44%143,886
Jan 23, 20269.279.299.149.169.16-1.51%146,343
Jan 22, 20269.289.409.269.309.300.87%163,518
Jan 21, 20269.219.309.139.229.220.22%203,639
Jan 20, 20269.279.419.189.209.20-2.75%478,962
Jan 16, 20269.589.589.399.469.46-1.36%404,101
Jan 15, 20269.519.709.519.599.590.74%354,167
Jan 14, 20269.489.549.359.529.520.11%232,425
Jan 13, 20269.509.599.439.519.51-0.11%163,073
Jan 12, 20269.339.579.339.529.521.28%185,403
Jan 9, 20269.429.449.289.409.400.11%208,411
Jan 8, 20269.379.449.269.399.39-141,383
Jan 7, 20269.509.509.319.399.39-1.26%182,716
Jan 6, 20269.559.619.459.519.51-1.04%334,394
Jan 5, 20269.469.799.429.619.612.78%273,038
Jan 2, 20269.609.709.309.359.35-2.40%411,398
Dec 31, 20259.609.619.469.589.58-0.21%363,481
Dec 30, 20259.599.769.569.609.60-1.84%471,602
Dec 29, 20259.639.809.599.789.780.10%178,872
Dec 26, 20259.849.849.699.779.77-1.21%164,035
Dec 24, 20259.839.929.779.899.890.61%84,339
Dec 23, 20259.9510.069.799.839.83-1.70%247,034
Dec 22, 20259.8310.169.8310.0010.001.32%419,673
Dec 19, 20259.989.999.809.879.87-0.50%199,987
Dec 18, 20259.689.999.589.929.922.80%418,323
Dec 17, 20259.789.819.629.659.65-1.43%364,038
Dec 16, 20259.719.879.719.799.79-0.10%276,524
Dec 15, 20259.939.939.629.809.80-1.31%279,400
Dec 12, 202510.0410.179.929.939.93-1.39%176,852
Dec 11, 202510.1010.139.9710.0710.07-1.08%210,473
Dec 10, 202510.2010.2410.1210.1810.18-0.20%204,297
Dec 9, 202510.0510.2010.0310.2010.200.29%160,690
Dec 8, 202510.1510.3210.1210.1710.171.90%282,375
Dec 5, 202510.1310.209.949.989.98-1.19%114,974
Dec 4, 202510.0710.1810.0110.1010.10-0.30%227,195
Dec 3, 202510.1710.2310.0710.1310.13-0.88%121,963
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%327,566
Nov 24, 20259.699.839.669.779.771.45%193,880
Nov 21, 20259.329.709.329.639.633.44%208,649
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