Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
13.15
-0.14 (-1.05%)
Mar 9, 2026, 4:00 PM EDT - Market closed
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.06 | 13.22 | 12.71 | 13.15 | 13.15 | -1.05% | 126,151 |
| Mar 6, 2026 | 13.50 | 13.88 | 13.08 | 13.29 | 13.29 | -3.90% | 109,684 |
| Mar 5, 2026 | 13.91 | 14.10 | 13.50 | 13.83 | 13.83 | -1.57% | 67,534 |
| Mar 4, 2026 | 14.07 | 14.40 | 13.71 | 14.05 | 14.05 | 0.72% | 62,260 |
| Mar 3, 2026 | 14.25 | 14.45 | 13.69 | 13.95 | 13.95 | -4.26% | 67,526 |
| Mar 2, 2026 | 13.29 | 14.75 | 13.29 | 14.57 | 14.57 | 6.82% | 162,175 |
| Feb 27, 2026 | 13.79 | 14.23 | 13.31 | 13.64 | 13.64 | -3.30% | 104,007 |
| Feb 26, 2026 | 13.74 | 14.39 | 13.59 | 14.11 | 14.11 | 2.51% | 216,459 |
| Feb 25, 2026 | 12.92 | 13.92 | 12.70 | 13.76 | 13.76 | 5.85% | 241,547 |
| Feb 24, 2026 | 13.12 | 13.50 | 12.92 | 13.00 | 13.00 | -0.91% | 162,916 |
| Feb 23, 2026 | 13.36 | 13.45 | 12.85 | 13.12 | 13.12 | -2.24% | 178,523 |
| Feb 20, 2026 | 13.60 | 13.92 | 13.13 | 13.42 | 13.42 | -2.26% | 221,677 |
| Feb 19, 2026 | 13.90 | 14.09 | 13.30 | 13.73 | 13.73 | -2.56% | 170,552 |
| Feb 18, 2026 | 14.50 | 14.80 | 13.90 | 14.09 | 14.09 | -2.83% | 92,360 |
| Feb 17, 2026 | 14.74 | 14.77 | 14.41 | 14.50 | 14.50 | -2.29% | 61,983 |
| Feb 13, 2026 | 14.77 | 15.10 | 14.63 | 14.84 | 14.84 | -0.07% | 84,690 |
| Feb 12, 2026 | 15.73 | 15.73 | 14.78 | 14.85 | 14.85 | -5.11% | 156,035 |
| Feb 11, 2026 | 15.91 | 15.91 | 15.09 | 15.65 | 15.65 | -0.70% | 91,918 |
| Feb 10, 2026 | 15.82 | 16.24 | 15.58 | 15.76 | 15.76 | 0.57% | 84,302 |
| Feb 9, 2026 | 15.35 | 16.40 | 15.25 | 15.67 | 15.67 | 2.49% | 224,870 |
| Feb 6, 2026 | 14.68 | 15.48 | 14.68 | 15.29 | 15.29 | 6.11% | 186,448 |
| Feb 5, 2026 | 14.95 | 15.45 | 14.32 | 14.41 | 14.41 | -4.76% | 195,213 |
| Feb 4, 2026 | 15.49 | 15.87 | 14.70 | 15.13 | 15.13 | -2.07% | 148,648 |
| Feb 3, 2026 | 15.73 | 16.05 | 15.00 | 15.45 | 15.45 | -1.90% | 197,153 |
| Feb 2, 2026 | 15.18 | 15.98 | 15.01 | 15.75 | 15.75 | 3.14% | 155,701 |
| Jan 30, 2026 | 15.23 | 16.15 | 15.18 | 15.27 | 15.27 | -0.84% | 286,825 |
| Jan 29, 2026 | 15.57 | 15.94 | 15.11 | 15.40 | 15.40 | -1.03% | 106,328 |
| Jan 28, 2026 | 15.30 | 15.63 | 14.95 | 15.56 | 15.56 | 1.50% | 142,297 |
| Jan 27, 2026 | 14.91 | 15.38 | 14.55 | 15.33 | 15.33 | 2.54% | 135,322 |
| Jan 26, 2026 | 14.70 | 15.19 | 14.70 | 14.95 | 14.95 | 1.84% | 164,935 |
| Jan 23, 2026 | 14.68 | 14.84 | 14.35 | 14.68 | 14.68 | -0.94% | 56,894 |
| Jan 22, 2026 | 14.60 | 15.18 | 14.35 | 14.82 | 14.82 | 2.00% | 102,881 |
| Jan 21, 2026 | 13.89 | 14.63 | 13.88 | 14.53 | 14.53 | 5.98% | 82,366 |
| Jan 20, 2026 | 14.54 | 14.71 | 13.66 | 13.71 | 13.71 | -7.49% | 165,335 |
| Jan 16, 2026 | 14.48 | 14.86 | 13.76 | 14.82 | 14.82 | 1.23% | 200,251 |
| Jan 15, 2026 | 14.50 | 14.88 | 14.36 | 14.64 | 14.64 | 1.17% | 96,454 |
| Jan 14, 2026 | 14.43 | 14.52 | 14.24 | 14.47 | 14.47 | 0.21% | 82,752 |
| Jan 13, 2026 | 14.75 | 14.90 | 14.27 | 14.44 | 14.44 | -1.63% | 86,403 |
| Jan 12, 2026 | 14.13 | 14.74 | 14.13 | 14.68 | 14.68 | 3.45% | 113,355 |
| Jan 9, 2026 | 14.20 | 14.39 | 13.98 | 14.19 | 14.19 | 0.78% | 99,997 |
| Jan 8, 2026 | 13.80 | 14.17 | 13.80 | 14.08 | 14.08 | 1.08% | 50,364 |
| Jan 7, 2026 | 13.29 | 14.19 | 13.19 | 13.93 | 13.93 | 4.42% | 114,048 |
| Jan 6, 2026 | 13.07 | 13.49 | 12.85 | 13.34 | 13.34 | 1.29% | 63,705 |
| Jan 5, 2026 | 12.25 | 13.30 | 12.25 | 13.17 | 13.17 | 7.51% | 71,689 |
| Jan 2, 2026 | 12.67 | 13.06 | 12.09 | 12.25 | 12.25 | -2.70% | 51,011 |
| Dec 31, 2025 | 12.91 | 12.91 | 12.52 | 12.59 | 12.59 | -2.93% | 69,329 |
| Dec 30, 2025 | 12.91 | 13.04 | 12.76 | 12.97 | 12.97 | 1.01% | 112,663 |
| Dec 29, 2025 | 12.83 | 12.98 | 12.65 | 12.84 | 12.84 | -0.23% | 69,058 |
| Dec 26, 2025 | 12.70 | 12.87 | 12.56 | 12.87 | 12.87 | 1.58% | 54,353 |
| Dec 24, 2025 | 12.70 | 12.79 | 12.50 | 12.67 | 12.67 | -0.55% | 45,974 |
| Dec 23, 2025 | 12.82 | 13.00 | 12.62 | 12.74 | 12.74 | -1.77% | 57,599 |
| Dec 22, 2025 | 13.31 | 13.58 | 12.91 | 12.97 | 12.97 | -1.97% | 76,695 |
| Dec 19, 2025 | 13.24 | 13.74 | 13.10 | 13.23 | 13.23 | -0.08% | 370,557 |
| Dec 18, 2025 | 13.25 | 13.42 | 13.05 | 13.24 | 13.24 | 1.61% | 76,440 |
| Dec 17, 2025 | 13.64 | 13.72 | 12.70 | 13.03 | 13.03 | -4.33% | 124,981 |
| Dec 16, 2025 | 13.73 | 13.86 | 13.48 | 13.62 | 13.62 | -1.16% | 100,887 |
| Dec 15, 2025 | 14.09 | 14.09 | 13.52 | 13.78 | 13.78 | -2.20% | 92,054 |
| Dec 12, 2025 | 14.65 | 14.65 | 14.03 | 14.09 | 14.09 | -3.16% | 74,277 |
| Dec 11, 2025 | 14.36 | 14.65 | 14.26 | 14.55 | 14.55 | 2.03% | 76,730 |
| Dec 10, 2025 | 14.40 | 14.64 | 14.19 | 14.26 | 14.26 | -0.77% | 111,995 |
| Dec 9, 2025 | 14.20 | 14.66 | 14.11 | 14.37 | 14.37 | 1.34% | 70,201 |
| Dec 8, 2025 | 14.10 | 14.23 | 13.54 | 14.18 | 14.18 | 1.43% | 67,710 |
| Dec 5, 2025 | 13.88 | 14.25 | 13.68 | 13.98 | 13.98 | 0.79% | 71,398 |
| Dec 4, 2025 | 13.23 | 14.00 | 13.23 | 13.87 | 13.87 | 3.82% | 98,366 |
| Dec 3, 2025 | 12.39 | 13.46 | 12.33 | 13.36 | 13.36 | 9.06% | 168,184 |
| Dec 2, 2025 | 12.35 | 12.55 | 12.02 | 12.25 | 12.25 | -0.81% | 130,390 |
| Dec 1, 2025 | 12.31 | 12.75 | 12.14 | 12.35 | 12.35 | 0.65% | 116,116 |
| Nov 28, 2025 | 12.42 | 12.59 | 12.26 | 12.27 | 12.27 | -1.05% | 50,088 |
| Nov 26, 2025 | 12.19 | 12.47 | 12.17 | 12.40 | 12.40 | 0.98% | 66,241 |
| Nov 25, 2025 | 12.04 | 12.34 | 11.80 | 12.28 | 12.28 | 2.50% | 69,375 |
| Nov 24, 2025 | 11.68 | 12.10 | 11.37 | 11.98 | 11.98 | 2.66% | 88,105 |
| Nov 21, 2025 | 11.28 | 11.73 | 11.26 | 11.67 | 11.67 | 3.73% | 128,812 |
| Nov 20, 2025 | 12.39 | 12.50 | 11.21 | 11.25 | 11.25 | -7.41% | 113,177 |
| Nov 19, 2025 | 11.91 | 12.43 | 11.77 | 12.15 | 12.15 | 1.84% | 115,083 |
| Nov 18, 2025 | 12.02 | 12.25 | 11.80 | 11.93 | 11.93 | -2.13% | 127,544 |
| Nov 17, 2025 | 12.48 | 12.52 | 11.86 | 12.19 | 12.19 | -2.64% | 179,066 |
| Nov 14, 2025 | 12.93 | 13.18 | 12.48 | 12.52 | 12.52 | -4.94% | 184,675 |
| Nov 13, 2025 | 13.68 | 13.85 | 12.99 | 13.17 | 13.17 | -4.63% | 197,312 |
| Nov 12, 2025 | 15.33 | 15.65 | 13.56 | 13.81 | 13.81 | -10.38% | 309,611 |
| Nov 11, 2025 | 14.89 | 16.50 | 14.54 | 15.41 | 15.41 | 3.01% | 593,028 |
| Nov 10, 2025 | 13.55 | 15.16 | 12.94 | 14.96 | 14.96 | 16.24% | 481,000 |
| Nov 7, 2025 | 12.72 | 12.96 | 12.40 | 12.87 | 12.87 | 1.18% | 224,785 |
| Nov 6, 2025 | 13.11 | 13.27 | 12.56 | 12.72 | 12.72 | -3.34% | 175,817 |
| Nov 5, 2025 | 12.89 | 13.43 | 12.77 | 13.16 | 13.16 | 1.46% | 236,348 |
| Nov 4, 2025 | 12.51 | 13.33 | 12.50 | 12.97 | 12.97 | 1.09% | 225,931 |
| Nov 3, 2025 | 13.76 | 13.83 | 12.81 | 12.83 | 12.83 | -6.28% | 146,541 |
| Oct 31, 2025 | 14.05 | 14.13 | 13.51 | 13.69 | 13.69 | -2.25% | 146,934 |
| Oct 30, 2025 | 14.12 | 14.41 | 13.85 | 14.01 | 14.01 | -1.93% | 181,114 |
| Oct 29, 2025 | 13.95 | 14.91 | 13.79 | 14.28 | 14.28 | 2.51% | 345,820 |
| Oct 28, 2025 | 13.59 | 14.00 | 13.36 | 13.93 | 13.93 | 1.90% | 109,168 |
| Oct 27, 2025 | 14.00 | 14.11 | 13.62 | 13.67 | 13.67 | -1.87% | 134,821 |
| Oct 24, 2025 | 14.00 | 14.47 | 13.75 | 13.93 | 13.93 | -0.36% | 166,831 |
| Oct 23, 2025 | 13.93 | 14.35 | 13.50 | 13.98 | 13.98 | 0.07% | 167,307 |
| Oct 22, 2025 | 13.91 | 14.07 | 13.56 | 13.97 | 13.97 | -0.99% | 193,154 |
| Oct 21, 2025 | 13.42 | 14.20 | 13.27 | 14.11 | 14.11 | 4.36% | 165,366 |
| Oct 20, 2025 | 13.09 | 13.62 | 12.75 | 13.52 | 13.52 | 3.92% | 237,829 |
| Oct 17, 2025 | 12.28 | 13.07 | 12.21 | 13.01 | 13.01 | 3.50% | 216,642 |
| Oct 16, 2025 | 12.30 | 12.77 | 11.92 | 12.57 | 12.57 | 2.36% | 384,945 |
| Oct 15, 2025 | 11.27 | 12.31 | 11.15 | 12.28 | 12.28 | 10.63% | 445,992 |
| Oct 14, 2025 | 10.47 | 11.42 | 10.33 | 11.10 | 11.10 | 5.71% | 475,268 |