PERI.TA - Perion Network Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
May 23, 20191,146.001,148.001,112.001,123.001,123.007,023
May 22, 20191,120.001,172.001,127.001,146.001,146.0010,117
May 21, 2019------
May 20, 20191,054.001,076.001,046.001,051.001,051.002,518
May 19, 2019------
May 16, 20191,076.001,086.001,040.001,054.001,054.0019,592
May 15, 2019------
May 14, 20191,054.001,043.001,027.001,028.001,028.002,953
May 13, 20191,068.001,065.001,041.001,054.001,054.007,760
May 12, 20191,077.001,092.001,055.001,068.001,068.004,659
May 09, 20191,077.001,077.001,077.001,077.001,077.00-
May 08, 20191,077.001,077.001,077.001,077.001,077.00-
May 07, 20191,060.001,085.001,047.001,077.001,077.0053,588
May 06, 20191,056.001,073.001,036.001,060.001,060.0025,824
May 05, 20191,035.001,060.001,035.001,056.001,056.007,754
May 02, 20191,060.001,050.001,027.001,035.001,035.0042,261
May 01, 20191,049.001,085.001,046.001,060.001,060.009,868
Apr 30, 20191,039.001,055.001,048.001,049.001,049.007,575
Apr 29, 20191,036.001,049.001,030.001,039.001,039.004,058
Apr 28, 20191,070.001,050.001,033.001,036.001,036.0011,100
Apr 25, 20191,070.001,070.001,070.001,070.001,070.00-
Apr 24, 20191,095.001,095.001,066.001,070.001,070.004,813
Apr 23, 20191,068.001,124.001,068.001,099.001,099.004,322
Apr 22, 20191,062.001,070.001,060.001,068.001,068.001,865
Apr 21, 20191,099.001,080.001,054.001,062.001,062.003,841
Apr 18, 20191,109.001,103.001,094.001,099.001,099.005,123
Apr 17, 20191,125.001,121.001,102.001,109.001,109.0013,029
Apr 16, 20191,121.001,150.001,108.001,125.001,125.0013,438
Apr 15, 20191,120.001,145.001,113.001,121.001,121.0010,433
Apr 14, 20191,119.001,143.001,110.001,120.001,120.005,784
Apr 11, 20191,098.001,126.001,106.001,119.001,119.005,159
Apr 10, 20191,067.001,112.001,090.001,098.001,098.0017,058
Apr 09, 20191,067.001,067.001,067.001,067.001,067.00-
Apr 08, 20191,080.001,080.001,055.001,067.001,067.006,183
Apr 07, 20191,047.001,089.001,047.001,060.001,060.003,861
Apr 04, 20191,030.001,050.001,030.001,047.001,047.0046,620
Apr 03, 2019996.001,038.00996.001,029.001,029.008,549
Apr 02, 20191,015.001,015.001,002.001,007.001,007.008,984
Apr 01, 2019985.701,021.00995.901,015.001,015.0027,515
Mar 31, 2019976.00986.30976.00985.70985.705,165
Mar 28, 2019947.80979.00947.80976.00976.0012,815
Mar 27, 2019968.90968.90940.00947.80947.801,408
Mar 26, 2019949.20960.10941.50946.20946.209,478
Mar 25, 2019961.30955.40941.40949.20949.204,946
Mar 24, 2019976.40982.00960.10961.30961.3022,211
Mar 21, 20191,031.001,031.001,031.001,031.001,031.00-
Mar 20, 20191,045.001,038.001,014.001,031.001,031.003,483
Mar 19, 20191,054.001,051.001,041.001,045.001,045.002,365
Mar 18, 20191,031.001,065.001,027.001,054.001,054.006,438
Mar 17, 20191,045.001,031.001,031.001,031.001,031.00718
Mar 14, 20191,069.001,059.001,023.001,045.001,045.005,867
Mar 13, 20191,072.001,075.001,047.001,069.001,069.002,386
Mar 12, 20191,072.001,073.001,065.001,072.001,072.003,649
Mar 11, 20191,079.001,081.001,069.001,072.001,072.00765
Mar 10, 20191,072.001,085.001,073.001,079.001,079.006,557
Mar 07, 20191,086.001,095.001,047.001,072.001,072.006,884
Mar 06, 20191,090.001,090.001,080.001,086.001,086.005,187
Mar 05, 20191,088.001,092.001,088.001,090.001,090.002,450
Mar 04, 20191,101.001,101.001,080.001,088.001,088.0015,065
Mar 03, 20191,082.001,106.001,090.001,098.001,098.006,719
Feb 28, 20191,085.001,092.001,065.001,082.001,082.0025,598
Feb 27, 20191,086.001,095.001,080.001,085.001,085.0015,023
Feb 26, 20191,095.001,097.001,072.001,086.001,086.0021,432
Feb 25, 20191,079.001,117.001,088.001,095.001,095.009,304
Feb 24, 20191,094.001,091.001,076.001,079.001,079.001,450
Feb 21, 20191,104.001,111.001,088.001,094.001,094.0015,790
Feb 20, 20191,110.001,119.001,080.001,104.001,104.0019,019
Feb 19, 20191,100.001,121.001,096.001,110.001,110.003,208
Feb 18, 20191,095.001,121.001,095.001,100.001,100.002,419
Feb 17, 20191,090.001,100.001,090.001,095.001,095.005,606
Feb 14, 20191,092.001,105.001,063.001,090.001,090.0055,651
Feb 13, 20191,182.001,244.00978.601,043.001,043.00161,118
Feb 12, 20191,185.001,205.001,180.001,182.001,182.0013,440
Feb 11, 20191,190.001,205.001,122.001,185.001,185.0039,248
Feb 10, 20191,159.001,188.001,130.001,146.001,146.0013,728
Feb 07, 20191,179.001,191.001,159.001,159.001,159.0028,181
Feb 06, 20191,180.001,198.001,171.001,179.001,179.0022,151
Feb 05, 20191,182.001,221.001,182.001,202.001,202.006,613
Feb 04, 20191,230.001,230.001,183.001,193.001,193.0011,490
Feb 03, 20191,215.001,266.001,197.001,204.001,204.0013,642
Jan 31, 20191,197.001,219.001,210.001,215.001,215.008,710
Jan 30, 20191,203.001,206.001,185.001,197.001,197.0016,425
Jan 29, 20191,168.001,206.001,198.001,203.001,203.0012,773
Jan 28, 20191,172.001,172.001,160.001,168.001,168.009,525
Jan 27, 20191,179.001,192.001,161.001,172.001,172.0014,199
Jan 24, 20191,166.001,182.001,160.001,179.001,179.0012,672
Jan 23, 20191,160.001,179.001,154.001,166.001,166.0014,774
Jan 22, 20191,194.001,208.001,156.001,160.001,160.0016,535
Jan 21, 20191,199.001,211.001,187.001,194.001,194.008,582
Jan 20, 20191,188.001,211.001,170.001,199.001,199.0016,193
Jan 17, 20191,130.001,190.001,130.001,188.001,188.0053,065
Jan 16, 20191,129.001,129.001,088.001,114.001,114.0017,797
Jan 15, 20191,089.001,131.001,045.001,103.001,103.0024,789
Jan 14, 20191,102.001,123.001,102.001,109.001,109.006,936
Jan 13, 20191,078.001,106.001,078.001,102.001,102.0010,692
Jan 10, 20191,089.001,100.001,071.001,078.001,078.0077,732
Jan 09, 20191,080.001,083.001,015.001,025.001,025.0021,343
Jan 08, 20191,055.001,056.001,048.001,055.001,055.0013,871
Jan 07, 20191,061.001,061.001,037.001,055.001,055.0012,352
Jan 06, 20191,051.001,063.001,030.001,040.001,040.0022,672
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...