Skip to main content
Perion Network Ltd. (PERI)
NASDAQ: PERI · Real-Time Price · USD
10.38
-0.06 (-0.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Perion Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.3410.4510.2210.3810.38-0.57%172,093
Apr 27, 202610.2510.5210.2510.4410.441.66%143,553
Apr 24, 202610.2310.3010.0610.2710.270.39%236,566
Apr 23, 202610.6810.6810.1310.2310.23-4.75%174,578
Apr 22, 202610.7410.8810.6510.7410.74-170,581
Apr 21, 202610.8111.0010.6710.7410.74-0.65%224,017
Apr 20, 202610.5810.8710.5810.8110.811.89%263,352
Apr 17, 202610.5010.6610.4510.6110.611.34%379,582
Apr 16, 202610.4010.5410.3310.4710.471.65%215,240
Apr 15, 20269.8010.339.8010.3010.305.32%312,877
Apr 14, 20269.7910.039.689.789.780.20%304,071
Apr 13, 20269.509.769.389.769.762.09%174,844
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%168,794
Apr 7, 20269.8010.069.669.779.77-0.31%170,738
Apr 6, 20269.779.989.779.809.80-0.71%171,654
Apr 2, 20269.659.909.509.879.870.51%197,294
Apr 1, 202610.0010.139.719.829.82-1.70%253,145
Mar 31, 20269.9010.239.879.999.991.73%362,343
Mar 30, 20269.8010.149.809.829.82-435,372
Mar 27, 202610.1810.219.559.829.82-4.47%456,009
Mar 26, 202610.2210.4910.2110.2810.280.10%1,392,032
Mar 25, 202610.4110.5410.1310.2710.270.29%374,392
Mar 24, 202610.0410.3810.0410.2410.240.89%552,210
Mar 23, 20269.6010.289.5610.1510.155.40%740,464
Mar 20, 20269.159.679.099.639.637.00%870,701
Mar 19, 20268.619.028.619.009.002.97%361,565
Mar 18, 20268.738.878.718.748.74-0.68%488,457
Mar 17, 20268.689.098.688.808.801.38%625,101
Mar 16, 20268.608.818.578.688.681.52%444,102
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%490,617
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%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