Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
12.25
+0.01 (0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.18 | 12.63 | 11.92 | 12.25 | 12.25 | 0.08% | 776,972 |
| Jun 25, 2026 | 11.19 | 12.67 | 11.12 | 12.24 | 12.24 | 11.48% | 539,895 |
| Jun 24, 2026 | 11.10 | 11.31 | 10.83 | 10.98 | 10.98 | -0.99% | 271,735 |
| Jun 23, 2026 | 10.90 | 11.54 | 10.88 | 11.09 | 11.09 | 0.91% | 579,724 |
| Jun 22, 2026 | 11.05 | 11.40 | 10.92 | 10.99 | 10.99 | -0.09% | 289,137 |
| Jun 18, 2026 | 10.98 | 11.34 | 10.74 | 11.00 | 11.00 | 1.10% | 276,690 |
| Jun 17, 2026 | 10.50 | 11.12 | 10.50 | 10.88 | 10.88 | 3.92% | 230,145 |
| Jun 16, 2026 | 10.50 | 10.56 | 10.15 | 10.47 | 10.47 | -0.29% | 119,898 |
| Jun 15, 2026 | 11.17 | 11.24 | 10.45 | 10.50 | 10.50 | -4.50% | 406,390 |
| Jun 12, 2026 | 9.89 | 11.21 | 9.68 | 11.00 | 11.00 | 12.42% | 410,678 |
| Jun 11, 2026 | 9.59 | 9.86 | 9.33 | 9.78 | 9.78 | 3.49% | 160,263 |
| Jun 10, 2026 | 9.87 | 9.97 | 9.41 | 9.45 | 9.45 | -4.26% | 85,456 |
| Jun 9, 2026 | 9.74 | 10.27 | 9.67 | 9.87 | 9.87 | 1.96% | 127,381 |
| Jun 8, 2026 | 9.69 | 9.96 | 9.60 | 9.68 | 9.68 | 0.52% | 70,043 |
| Jun 5, 2026 | 10.07 | 10.08 | 9.48 | 9.63 | 9.63 | -5.96% | 158,450 |
| Jun 4, 2026 | 9.74 | 10.30 | 9.63 | 10.24 | 10.24 | 5.13% | 134,796 |
| Jun 3, 2026 | 10.14 | 10.15 | 9.51 | 9.74 | 9.74 | -4.32% | 181,538 |
| Jun 2, 2026 | 9.86 | 10.29 | 9.69 | 10.18 | 10.18 | 3.77% | 108,112 |
| Jun 1, 2026 | 9.80 | 10.01 | 9.47 | 9.81 | 9.81 | -0.10% | 268,398 |
| May 29, 2026 | 10.09 | 10.14 | 9.73 | 9.82 | 9.82 | -2.39% | 190,912 |
| May 28, 2026 | 9.56 | 10.10 | 9.49 | 10.06 | 10.06 | 4.03% | 147,495 |
| May 27, 2026 | 9.61 | 9.78 | 9.40 | 9.67 | 9.67 | 0.94% | 148,480 |
| May 26, 2026 | 8.94 | 9.62 | 8.94 | 9.58 | 9.58 | 7.04% | 283,727 |
| May 22, 2026 | 9.07 | 9.27 | 8.88 | 8.95 | 8.95 | -1.21% | 113,001 |
| May 21, 2026 | 8.91 | 9.22 | 8.80 | 9.06 | 9.06 | 1.80% | 184,111 |
| May 20, 2026 | 8.65 | 9.08 | 8.65 | 8.90 | 8.90 | 3.37% | 243,996 |
| May 19, 2026 | 9.16 | 9.50 | 8.58 | 8.61 | 8.61 | -7.91% | 535,026 |
| May 18, 2026 | 9.63 | 9.66 | 8.91 | 9.35 | 9.35 | -4.00% | 432,586 |
| May 15, 2026 | 9.20 | 10.54 | 9.20 | 9.74 | 9.74 | 6.39% | 1,310,964 |
| May 14, 2026 | 9.65 | 9.87 | 9.13 | 9.16 | 9.16 | -5.62% | 284,895 |
| May 13, 2026 | 10.93 | 11.13 | 9.70 | 9.70 | 9.70 | -11.58% | 208,664 |
| May 12, 2026 | 11.00 | 11.05 | 10.53 | 10.97 | 10.97 | -0.27% | 222,185 |
| May 11, 2026 | 10.89 | 11.24 | 10.89 | 11.00 | 11.00 | - | 205,973 |
| May 8, 2026 | 11.44 | 11.52 | 10.92 | 11.00 | 11.00 | -1.52% | 179,186 |
| May 7, 2026 | 11.54 | 11.69 | 11.00 | 11.17 | 11.17 | -5.18% | 279,393 |
| May 6, 2026 | 10.97 | 11.87 | 10.25 | 11.78 | 11.78 | -8.89% | 503,630 |
| May 5, 2026 | 12.75 | 13.19 | 12.71 | 12.93 | 12.93 | 1.89% | 274,345 |
| May 4, 2026 | 12.54 | 13.12 | 12.54 | 12.69 | 12.69 | 1.04% | 151,835 |
| May 1, 2026 | 12.70 | 12.82 | 12.54 | 12.56 | 12.56 | -0.79% | 103,815 |
| Apr 30, 2026 | 12.26 | 13.12 | 12.25 | 12.66 | 12.66 | 3.35% | 148,177 |
| Apr 29, 2026 | 12.58 | 12.71 | 12.10 | 12.25 | 12.25 | -3.47% | 107,961 |
| Apr 28, 2026 | 12.60 | 12.78 | 12.38 | 12.69 | 12.69 | 0.08% | 89,258 |
| Apr 27, 2026 | 12.64 | 13.08 | 12.56 | 12.68 | 12.68 | -0.08% | 70,091 |
| 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% | 73,471 |
| Apr 21, 2026 | 12.77 | 13.19 | 12.52 | 12.52 | 12.52 | -2.57% | 45,262 |
| Apr 20, 2026 | 12.90 | 13.05 | 12.50 | 12.85 | 12.85 | -0.39% | 83,124 |
| 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% | 178,460 |
| 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 | - | 129,805 |
| Apr 10, 2026 | 11.99 | 12.23 | 11.94 | 12.14 | 12.14 | 1.25% | 77,432 |
| 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% | 100,218 |
| Apr 6, 2026 | 11.58 | 11.71 | 11.30 | 11.48 | 11.48 | 0.26% | 80,739 |
| 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% | 189,664 |
| 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% | 246,542 |
| 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% | 681,459 |
| Mar 24, 2026 | 10.88 | 11.34 | 9.82 | 10.80 | 10.80 | -10.37% | 700,554 |
| Mar 23, 2026 | 12.05 | 12.47 | 11.76 | 12.05 | 12.05 | 2.16% | 167,855 |
| 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% | 234,619 |
| Mar 17, 2026 | 13.19 | 13.36 | 12.58 | 12.84 | 12.84 | -1.83% | 119,761 |
| 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% | 134,252 |
| 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% | 67,543 |
| 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% | 67,850 |
| 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% | 241,554 |
| 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% | 221,681 |
| 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% | 195,222 |
| Feb 4, 2026 | 15.49 | 15.87 | 14.70 | 15.13 | 15.13 | -2.07% | 148,658 |
| Feb 3, 2026 | 15.73 | 16.05 | 15.00 | 15.45 | 15.45 | -1.90% | 197,153 |