Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
12.69
+0.01 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.60 | 12.78 | 12.38 | 12.69 | 12.69 | 0.08% | 89,207 |
| Apr 27, 2026 | 12.64 | 13.08 | 12.56 | 12.68 | 12.68 | -0.08% | 69,962 |
| Apr 24, 2026 | 12.78 | 13.18 | 12.50 | 12.69 | 12.69 | -0.24% | 117,870 |
| Apr 23, 2026 | 12.75 | 13.01 | 12.41 | 12.72 | 12.72 | - | 73,240 |
| Apr 22, 2026 | 12.74 | 13.00 | 12.64 | 12.72 | 12.72 | 1.60% | 73,466 |
| Apr 21, 2026 | 12.77 | 13.19 | 12.52 | 12.52 | 12.52 | -2.57% | 45,192 |
| Apr 20, 2026 | 12.90 | 13.05 | 12.50 | 12.85 | 12.85 | -0.39% | 82,999 |
| Apr 17, 2026 | 12.29 | 13.11 | 12.29 | 12.90 | 12.90 | 7.05% | 187,983 |
| Apr 16, 2026 | 12.19 | 12.19 | 11.87 | 12.05 | 12.05 | -1.15% | 178,456 |
| Apr 15, 2026 | 12.12 | 12.36 | 11.82 | 12.19 | 12.19 | 0.49% | 139,688 |
| Apr 14, 2026 | 12.14 | 12.23 | 11.80 | 12.13 | 12.13 | -0.08% | 167,661 |
| Apr 13, 2026 | 12.19 | 12.39 | 11.91 | 12.14 | 12.14 | - | 129,795 |
| Apr 10, 2026 | 11.99 | 12.23 | 11.94 | 12.14 | 12.14 | 1.25% | 77,411 |
| Apr 9, 2026 | 12.09 | 12.34 | 11.79 | 11.99 | 11.99 | -1.96% | 99,002 |
| Apr 8, 2026 | 12.02 | 12.52 | 11.90 | 12.23 | 12.23 | 5.80% | 111,089 |
| Apr 7, 2026 | 11.40 | 11.71 | 11.30 | 11.56 | 11.56 | 0.70% | 100,188 |
| Apr 6, 2026 | 11.58 | 11.71 | 11.30 | 11.48 | 11.48 | 0.26% | 80,720 |
| Apr 2, 2026 | 10.84 | 11.60 | 10.80 | 11.45 | 11.45 | 2.05% | 89,551 |
| Apr 1, 2026 | 10.77 | 11.44 | 10.70 | 11.22 | 11.22 | 4.96% | 189,642 |
| Mar 31, 2026 | 10.56 | 10.88 | 10.38 | 10.69 | 10.69 | 2.79% | 186,318 |
| Mar 30, 2026 | 10.81 | 10.96 | 10.02 | 10.40 | 10.40 | -2.35% | 254,298 |
| Mar 27, 2026 | 10.74 | 11.02 | 10.50 | 10.65 | 10.65 | -2.02% | 246,012 |
| Mar 26, 2026 | 11.11 | 11.70 | 10.54 | 10.87 | 10.87 | -2.16% | 301,828 |
| Mar 25, 2026 | 10.95 | 11.29 | 10.53 | 11.11 | 11.11 | 2.87% | 681,440 |
| Mar 24, 2026 | 10.88 | 11.34 | 9.82 | 10.80 | 10.80 | -10.37% | 700,059 |
| Mar 23, 2026 | 12.05 | 12.47 | 11.76 | 12.05 | 12.05 | 2.16% | 167,853 |
| Mar 20, 2026 | 12.23 | 12.52 | 11.64 | 11.80 | 11.80 | -3.56% | 172,621 |
| Mar 19, 2026 | 12.02 | 12.44 | 11.92 | 12.23 | 12.23 | 0.66% | 102,534 |
| Mar 18, 2026 | 12.62 | 12.90 | 12.14 | 12.15 | 12.15 | -5.37% | 234,544 |
| Mar 17, 2026 | 13.19 | 13.36 | 12.58 | 12.84 | 12.84 | -1.83% | 119,751 |
| Mar 16, 2026 | 13.34 | 13.50 | 12.76 | 13.08 | 13.08 | -0.46% | 85,044 |
| Mar 13, 2026 | 12.77 | 13.17 | 12.55 | 13.14 | 13.14 | 2.70% | 140,908 |
| Mar 12, 2026 | 13.03 | 13.34 | 12.35 | 12.80 | 12.80 | -3.80% | 134,246 |
| Mar 11, 2026 | 13.29 | 13.64 | 13.03 | 13.30 | 13.30 | -0.30% | 108,364 |
| Mar 10, 2026 | 13.14 | 13.98 | 13.00 | 13.34 | 13.34 | 1.44% | 118,659 |
| 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 |