Canada markets open in 8 hours 38 minutes

Perion Network Ltd. (PERI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.81-0.41 (-3.36%)
At close: 04:00PM EDT
11.83 +0.02 (+0.17%)
After hours: 05:13PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202412.2012.3211.7111.8111.81774,500
May 09, 202412.6512.6512.0712.2212.22829,800
May 08, 202413.3513.4912.3712.6512.651,332,500
May 07, 202412.7712.9612.6112.7112.71644,600
May 06, 202412.8812.9512.6212.8612.86531,700
May 03, 202412.9913.0612.5912.8612.86638,300
May 02, 202412.8913.0912.6812.8412.84950,400
May 01, 202412.6012.8112.3312.7212.72662,100
Apr 30, 202412.5112.6212.3312.5912.59635,700
Apr 29, 202411.9412.4911.9012.4712.47733,700
Apr 26, 202411.8511.9411.6911.9111.91488,400
Apr 25, 202411.6111.8211.5011.8211.82537,100
Apr 24, 202411.4511.8811.4511.8511.85720,100
Apr 23, 202410.8611.4510.8511.3511.35796,000
Apr 22, 202411.0911.3010.7710.8710.871,126,000
Apr 19, 202411.1911.2210.9110.9810.981,478,000
Apr 18, 202411.6311.7411.2511.2911.291,137,700
Apr 17, 202412.0012.0011.5111.6311.631,023,000
Apr 16, 202411.7512.0011.4411.8911.891,499,500
Apr 15, 202412.5512.6011.7211.7411.742,561,000
Apr 12, 202412.6312.9012.4612.5812.581,133,000
Apr 11, 202412.9813.2912.5712.7312.731,683,000
Apr 10, 202412.9913.4912.5113.1013.101,991,800
Apr 09, 202412.3513.3812.1513.1813.185,738,200
Apr 08, 202413.0913.9812.1012.5012.5013,142,600
Apr 05, 202421.3121.4421.0221.1121.11265,300
Apr 04, 202421.6022.0321.3521.3721.37439,700
Apr 03, 202421.4021.6321.3021.5221.52315,100
Apr 02, 202421.7021.8221.4421.5521.55277,300
Apr 01, 202422.6122.6521.8021.8821.88411,300
Mar 28, 202422.4422.6922.3622.4822.48279,700
Mar 27, 202422.6022.6122.0622.3622.36269,100
Mar 26, 202422.3322.7622.3322.4522.45294,500
Mar 25, 202422.7123.0322.1822.2522.25405,700
Mar 22, 202422.5222.7622.2522.6822.68428,800
Mar 21, 202422.4222.5622.2022.5022.50436,700
Mar 20, 202421.8822.4521.7122.3522.35336,700
Mar 19, 202421.5521.9021.3621.8221.82312,000
Mar 18, 202422.4022.4021.4621.5821.58911,000
Mar 15, 202422.2222.4822.0922.2822.28264,300
Mar 14, 202423.0023.0322.0222.2222.22391,100
Mar 13, 202422.6423.0822.4822.9522.95522,800
Mar 12, 202422.6122.8722.3222.8122.81321,200
Mar 11, 202421.8922.7721.8222.5722.57594,600
Mar 08, 202422.5322.6721.8721.8921.89671,900
Mar 07, 202422.5623.0022.5022.5222.52396,000
Mar 06, 202422.7923.0022.2022.3122.31430,600
Mar 05, 202422.5022.5722.1622.5222.52559,400
Mar 04, 202423.3723.4922.5522.6922.69463,600
Mar 01, 202423.0023.7422.9123.3623.36506,800
Feb 29, 202422.9323.0322.6522.9522.95302,600
Feb 28, 202423.2023.2022.6722.8122.81334,000
Feb 27, 202422.9023.5522.6323.2423.24443,100
Feb 26, 202422.9023.1022.6222.7022.70323,600
Feb 23, 202422.8023.0922.3822.9022.90460,900
Feb 22, 202423.2723.3322.5522.7522.75539,400
Feb 21, 202423.3423.4122.7923.0623.06527,200
Feb 20, 202424.4924.5023.2823.3123.311,066,400
Feb 16, 202423.4123.4622.9623.2023.20426,200
Feb 15, 202423.0823.8223.0723.4223.42873,100
Feb 14, 202422.5823.0822.4622.8122.81813,700
Feb 13, 202423.3423.3422.2822.3822.381,626,500
Feb 12, 202423.8824.6323.8023.8323.83948,700
Feb 09, 202423.9024.2723.3323.8923.89918,200
Feb 08, 202423.3323.9422.6523.6123.611,848,700
Feb 07, 202425.8626.7023.3523.5423.544,278,100
Feb 06, 202429.6229.8428.6029.4729.47686,800
Feb 05, 202429.2629.9828.7029.6729.67388,800
Feb 02, 202429.3529.3628.7029.1229.12327,400
Feb 01, 202429.6729.6728.5429.3629.36548,000
Jan 31, 202430.4430.4429.1729.4529.45411,800
Jan 30, 202431.1631.2130.5130.6530.65182,600
Jan 29, 202431.1031.3830.9931.2031.20256,400
Jan 26, 202430.1430.8830.0630.7530.75289,100
Jan 25, 202430.4331.0629.7629.9929.99375,700
Jan 24, 202430.2830.3729.9530.1430.14305,000
Jan 23, 202430.0530.3429.4529.7929.79244,600
Jan 22, 202429.1430.1029.1029.8129.81482,800
Jan 19, 202428.5728.7328.2028.7228.72214,300
Jan 18, 202428.6028.7828.1828.4628.46170,500
Jan 17, 202428.2728.3227.6528.2228.22258,600
Jan 16, 202428.5029.0928.4528.6828.68342,100
Jan 12, 202429.0029.1628.4728.6528.65241,000
Jan 11, 202428.5329.2528.3028.8928.89319,600
Jan 10, 202428.9028.9528.1628.4128.41286,200
Jan 09, 202428.6429.3028.5628.9828.98184,400
Jan 08, 202429.0329.2728.9429.0129.01214,300
Jan 05, 202429.0229.3528.4728.7628.76333,300
Jan 04, 202429.6029.7328.9329.1429.14277,000
Jan 03, 202430.1430.1429.3829.5129.51508,900
Jan 02, 202430.7630.8130.0830.3330.33417,900
Dec 29, 202331.1131.5630.8330.8730.87253,200
Dec 28, 202331.0031.6030.9131.2531.25324,100
Dec 27, 202330.9431.3230.6730.9630.96281,600
Dec 26, 202330.1030.9529.8630.7230.72290,200
Dec 22, 202330.4130.7929.9030.0530.05249,300
Dec 21, 202329.9530.8629.9130.4030.40346,200
Dec 20, 202330.5830.8429.6829.7329.73293,300
Dec 19, 202330.9131.5630.4730.7830.78372,300
Dec 18, 202331.5031.6130.4430.9130.91555,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...