PERI.TA - Perion Network Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20191,430.001,430.001,335.001,346.001,346.00155,425
Jul 17, 20191,500.001,570.001,435.001,465.001,465.00297,263
Jul 16, 20191,400.001,567.001,400.001,497.001,497.00373,836
Jul 15, 20191,294.001,375.001,293.001,361.001,361.00152,694
Jul 14, 20191,278.001,290.001,252.001,278.001,278.0066,035
Jul 11, 20191,200.001,269.001,190.001,248.001,248.00178,804
Jul 10, 20191,150.001,377.001,144.001,220.001,220.00415,129
Jul 09, 20191,066.001,147.001,060.001,137.001,137.00236,400
Jul 08, 20191,065.001,069.001,060.001,066.001,066.0014,445
Jul 07, 2019------
Jul 04, 20191,041.001,055.001,029.001,043.001,043.002,826
Jul 03, 20191,043.001,055.001,019.001,041.001,041.006,944
Jul 02, 20191,076.001,061.001,031.001,043.001,043.008,913
Jul 01, 20191,054.001,081.001,068.001,076.001,076.0022,789
Jun 30, 20191,011.001,065.001,034.001,054.001,054.006,401
Jun 27, 20191,017.001,041.00994.201,011.001,011.003,234
Jun 26, 20191,011.001,055.001,004.001,017.001,017.0011,791
Jun 25, 20191,064.001,067.001,025.001,036.001,036.009,708
Jun 24, 20191,075.001,085.001,030.001,064.001,064.002,901
Jun 23, 20191,041.001,081.001,066.001,075.001,075.00655
Jun 20, 20191,035.001,047.001,039.001,041.001,041.003,839
Jun 19, 20191,047.001,046.001,029.001,035.001,035.008,725
Jun 18, 20191,033.001,060.001,020.001,047.001,047.004,691
Jun 17, 20191,036.001,034.001,033.001,033.001,033.001,101
Jun 16, 20191,040.001,044.001,030.001,036.001,036.006,016
Jun 13, 20191,057.001,055.001,031.001,038.001,038.007,655
Jun 12, 20191,096.001,086.001,056.001,057.001,057.0016,505
Jun 11, 20191,102.001,102.001,088.001,096.001,096.006,962
Jun 10, 20191,119.001,160.001,100.001,102.001,102.004,504
Jun 09, 20191,119.001,119.001,119.001,119.001,119.00-
Jun 06, 20191,133.001,139.001,100.001,119.001,119.009,096
Jun 05, 20191,092.001,156.001,092.001,133.001,133.006,602
Jun 04, 20191,099.001,124.001,089.001,109.001,109.004,433
Jun 03, 20191,095.001,110.001,085.001,099.001,099.002,208
Jun 02, 20191,130.001,130.001,087.001,095.001,095.0013,451
May 30, 20191,110.001,150.001,105.001,130.001,130.0019,275
May 29, 20191,100.001,112.001,080.001,110.001,110.0021,874
May 28, 20191,116.001,116.001,092.001,100.001,100.0026,485
May 27, 20191,100.001,122.001,100.001,116.001,116.002,099
May 26, 20191,123.001,130.001,113.001,123.001,123.001,672
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...