Skip to main content
Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
9.21
+0.51 (5.86%)
At close: Jun 26, 2026, 4:00 PM EDT
9.19
-0.02 (-0.22%)
After-hours: Jun 26, 2026, 7:45 PM EDT

Perion Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.719.238.719.219.215.86%482,851
Jun 25, 20268.948.948.678.708.70-2.90%537,527
Jun 24, 20268.719.028.718.968.962.63%661,922
Jun 23, 20268.488.748.488.738.731.28%844,511
Jun 22, 20268.358.998.358.628.621.29%1,183,919
Jun 18, 20268.538.608.418.518.510.71%550,153
Jun 17, 20268.638.808.418.458.45-2.09%502,964
Jun 16, 20268.538.708.498.638.630.82%401,211
Jun 15, 20268.428.788.428.568.561.66%679,652
Jun 12, 20268.248.498.238.428.421.81%648,365
Jun 11, 20267.908.327.798.278.274.55%522,582
Jun 10, 20267.797.937.777.917.910.89%457,233
Jun 9, 20267.727.947.717.847.841.69%534,425
Jun 8, 20267.867.907.637.717.71-2.16%636,561
Jun 5, 20268.138.247.857.887.88-3.08%406,060
Jun 4, 20267.948.277.928.138.130.99%843,217
Jun 3, 20268.118.147.888.058.05-1.47%665,313
Jun 2, 20268.128.388.078.178.17-1.68%787,549
Jun 1, 20268.338.478.298.318.31-2.12%732,407
May 29, 20268.508.678.418.498.490.24%483,443
May 28, 20268.568.638.418.478.47-2.08%1,143,210
May 27, 20268.538.798.538.658.65-0.12%516,712
May 26, 20268.948.948.548.668.66-3.56%743,022
May 22, 20268.879.058.838.988.981.58%757,079
May 21, 20269.039.038.728.848.84-1.89%757,074
May 20, 20269.009.268.639.019.01-15.56%1,616,236
May 19, 202610.8711.2210.5310.6710.67-2.02%544,339
May 18, 202610.3310.9210.3210.8910.895.93%281,161
May 15, 202610.3010.4710.2210.2810.28-1.15%256,677
May 14, 202610.4710.5010.3210.4010.40-0.48%254,198
May 13, 202610.3210.5210.2210.4510.451.36%209,458
May 12, 202610.6510.7110.3110.3110.31-4.09%175,616
May 11, 202611.0611.2710.5910.7510.75-2.80%646,149
May 8, 202610.7811.0710.5711.0611.062.60%315,962
May 7, 202610.6710.8310.6710.7810.781.22%154,055
May 6, 202610.8110.8110.5810.6510.65-1.48%332,467
May 5, 202610.6710.8410.5910.8110.811.12%156,873
May 4, 202610.9211.0610.6710.6910.69-1.75%270,931
May 1, 202610.4410.9010.4410.8810.884.31%283,198
Apr 30, 202610.2410.4610.1410.4310.431.56%238,729
Apr 29, 202610.3410.3410.1610.2710.27-1.06%144,705
Apr 28, 202610.3410.4510.2210.3810.38-0.57%172,093
Apr 27, 202610.2510.5210.2510.4410.441.66%143,556
Apr 24, 202610.2310.3010.0610.2710.270.39%242,491
Apr 23, 202610.6810.6810.1310.2310.23-4.75%174,578
Apr 22, 202610.7410.8810.6510.7410.74-178,909
Apr 21, 202610.8111.0010.6710.7410.74-0.65%234,647
Apr 20, 202610.5810.8710.5810.8110.811.89%284,916
Apr 17, 202610.5010.6610.4510.6110.611.34%379,583
Apr 16, 202610.4010.5410.3310.4710.471.65%227,614
Apr 15, 20269.8010.339.8010.3010.305.32%312,878
Apr 14, 20269.7910.039.689.789.780.20%324,477
Apr 13, 20269.509.769.389.769.762.09%174,848
Apr 10, 20269.639.749.539.569.56-0.73%138,685
Apr 9, 20269.799.849.479.639.63-1.63%168,879
Apr 8, 20269.9610.119.729.799.790.20%180,768
Apr 7, 20269.8010.069.669.779.77-0.31%173,617
Apr 6, 20269.779.989.779.809.80-0.71%171,654
Apr 2, 20269.659.909.509.879.870.51%197,976
Apr 1, 202610.0010.139.719.829.82-1.70%259,322
Mar 31, 20269.9010.239.879.999.991.73%362,821
Mar 30, 20269.8010.149.809.829.82-435,874
Mar 27, 202610.1810.219.559.829.82-4.47%456,009
Mar 26, 202610.2210.4910.2110.2810.280.10%1,408,620
Mar 25, 202610.4110.5410.1310.2710.270.29%385,052
Mar 24, 202610.0410.3810.0410.2410.240.89%552,213
Mar 23, 20269.6010.289.5610.1510.155.40%741,031
Mar 20, 20269.159.679.099.639.637.00%870,717
Mar 19, 20268.619.028.619.009.002.97%373,344
Mar 18, 20268.738.878.718.748.74-0.68%488,502
Mar 17, 20268.689.098.688.808.801.38%625,133
Mar 16, 20268.608.818.578.688.681.52%444,146
Mar 13, 20268.538.748.508.558.550.47%352,866
Mar 12, 20268.628.768.468.518.51-1.85%420,472
Mar 11, 20268.688.838.618.678.67-0.34%490,637
Mar 10, 20268.818.848.628.708.70-0.23%661,771
Mar 9, 20268.878.898.628.728.72-2.57%961,372
Mar 6, 20268.949.018.808.958.95-0.78%193,165
Mar 5, 20268.859.158.859.029.022.04%344,838
Mar 4, 20268.768.968.718.848.841.73%186,000
Mar 3, 20268.608.768.418.698.69-0.57%189,170
Mar 2, 20268.448.808.448.748.742.22%341,679
Feb 27, 20268.378.568.268.558.551.30%326,743
Feb 26, 20268.218.588.208.448.443.30%336,191
Feb 25, 20268.318.328.078.178.17-2.16%577,097
Feb 24, 20268.478.568.288.358.35-1.76%396,327
Feb 23, 20268.998.998.498.508.50-5.56%572,880
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%978,344
Feb 17, 20268.418.618.338.578.570.35%539,934
Feb 13, 20268.398.738.308.548.541.91%294,274
Feb 12, 20268.638.648.378.388.38-2.90%481,865
Feb 11, 20268.828.838.568.638.63-2.38%347,539
Feb 10, 20268.698.938.688.848.840.91%257,705
Feb 9, 20268.578.798.518.768.761.39%166,282
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