Advertisement
Advertisement
U.S. markets open in 2 hours 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Perion Network Ltd. (PERI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.97+0.31 (+1.50%)
At close: 04:00PM EDT
20.80 -0.17 (-0.81%)
After hours: 07:52PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202220.7121.5120.4920.9720.97421,500
Aug 05, 202220.5120.8520.0220.6620.66426,900
Aug 04, 202221.5521.9520.8720.9620.96578,000
Aug 03, 202220.7422.1120.6121.4421.441,180,800
Aug 02, 202218.8019.5418.8019.4719.47349,800
Aug 01, 202218.5919.0718.3318.9718.97279,600
Jul 29, 202219.0319.4418.2418.7318.73338,200
Jul 28, 202219.1519.6018.8819.2419.24196,100
Jul 27, 202218.6619.4918.4919.3619.36341,400
Jul 26, 202218.6618.7017.9618.2218.22268,900
Jul 25, 202219.3119.3118.6718.8918.89244,500
Jul 22, 202219.4019.6818.9919.0819.08328,200
Jul 21, 202219.8120.3919.5320.3520.35230,400
Jul 20, 202218.8719.8218.8619.7319.73352,600
Jul 19, 202218.3818.7818.3218.7518.75219,000
Jul 18, 202218.0318.5717.8717.9717.97280,000
Jul 15, 202218.2918.4817.6717.6917.69441,100
Jul 14, 202217.9618.1317.5018.1318.13198,800
Jul 13, 202217.7918.4617.7018.1618.16197,000
Jul 12, 202218.2418.4217.8018.1018.10243,300
Jul 11, 202218.3818.4517.8018.1718.17213,000
Jul 08, 202218.6118.8218.2218.5018.50221,500
Jul 07, 202218.2418.8818.2418.6718.67297,200
Jul 06, 202218.5018.5117.9518.2118.21204,400
Jul 05, 202217.9618.7317.7118.7118.71251,000
Jul 01, 202218.0518.3717.7318.3218.32127,300
Jun 30, 202219.0119.1017.9718.1818.18349,200
Jun 29, 202219.4719.7618.8219.2719.27426,100
Jun 28, 202219.0119.1818.4218.4218.42148,000
Jun 27, 202218.9118.9818.3418.7318.73241,900
Jun 24, 202218.8119.1318.4818.6418.64177,300
Jun 23, 202218.4718.7718.1318.5718.57212,300
Jun 22, 202218.1118.6618.1018.3418.34158,800
Jun 21, 202218.3818.7418.1518.3618.36218,500
Jun 17, 202217.3817.9617.1917.8217.82286,400
Jun 16, 202217.8018.1016.4117.3317.331,860,100
Jun 15, 202217.9818.7217.8418.5018.50216,000
Jun 14, 202217.3017.8617.0517.8117.81319,000
Jun 13, 202217.9618.0717.0517.1517.15460,200
Jun 10, 202219.2619.6718.5418.9218.92273,500
Jun 09, 202220.0120.1419.6619.8019.80306,800
Jun 08, 202220.7720.8420.0520.1720.17268,800
Jun 07, 202219.8520.6619.5120.5720.57180,900
Jun 06, 202220.5720.6820.0220.2720.27135,600
Jun 03, 202220.3520.6620.0420.3120.31123,800
Jun 02, 202220.1421.5519.9720.7920.79323,800
Jun 01, 202220.0020.4619.7220.2120.21430,500
May 31, 202219.5319.8219.0719.6419.64311,900
May 27, 202218.9919.7518.9919.6619.66193,600
May 26, 202218.1619.0218.1618.7018.70223,600
May 25, 202217.8218.3417.4218.1418.14340,900
May 24, 202219.0819.0817.2017.8817.881,093,800
May 23, 202219.5419.9019.1619.7519.75204,100
May 20, 202219.7920.1118.7319.4019.40221,200
May 19, 202219.1320.0919.0919.5619.56238,300
May 18, 202219.4620.3119.0919.3619.36372,900
May 17, 202219.4019.8219.0719.7119.71313,600
May 16, 202219.2119.7318.6218.6918.69279,300
May 13, 202218.7019.7018.5819.4219.42373,400
May 12, 202217.8518.7517.5218.2518.25655,100
May 11, 202218.6419.2418.0218.1118.11423,600
May 10, 202219.0019.1518.0518.8918.89473,300
May 09, 202219.6219.8218.2518.3818.38902,800
May 06, 202220.2520.3119.3919.8819.88484,300
May 05, 202221.3821.5019.9820.2520.25363,700
May 04, 202221.4421.8120.6321.5921.59276,300
May 03, 202221.3422.1521.1721.4421.44290,800
May 02, 202220.8121.4420.3821.3221.32479,500
Apr 29, 202222.3023.0521.0221.0821.08554,300
Apr 28, 202223.7324.3321.5522.4322.43967,800
Apr 27, 202222.1022.8221.7422.6322.63687,100
Apr 26, 202222.9623.0122.2422.3422.34407,000
Apr 25, 202222.3423.4522.2723.0223.02484,600
Apr 22, 202222.5123.2922.0922.4522.45292,100
Apr 21, 202224.2824.5022.5222.6022.60484,900
Apr 20, 202224.5024.6723.4423.8523.85369,600
Apr 19, 202223.9024.5523.5424.2524.25309,100
Apr 18, 202223.9324.1823.4023.9323.93417,300
Apr 14, 202224.9925.0023.7524.1824.18662,800
Apr 13, 202224.7025.2524.4724.8124.81350,900
Apr 12, 202225.6025.8724.2024.6824.68462,300
Apr 11, 202225.1725.4924.6525.3025.30353,100
Apr 08, 202225.8326.4625.1825.5325.53298,600
Apr 07, 202225.2825.8724.4625.8325.83357,000
Apr 06, 202225.7325.7324.4225.3125.31503,000
Apr 05, 202226.5326.6625.4825.8825.88529,100
Apr 04, 202224.0826.6924.0826.5126.511,696,700
Apr 01, 202222.7823.0722.5322.8822.88210,600
Mar 31, 202222.9423.2422.4122.4922.49305,800
Mar 30, 202223.5323.8222.7022.8822.88322,700
Mar 29, 202223.3223.8922.8523.6823.68305,900
Mar 28, 202222.3223.1622.1122.6822.68332,300
Mar 25, 202222.1122.3321.5322.3022.30284,800
Mar 24, 202222.0422.2621.5522.2622.26199,400
Mar 23, 202221.8322.5021.5821.8821.88230,700
Mar 22, 202221.7922.4721.6921.9921.99265,000
Mar 21, 202221.7221.9521.2221.6921.69250,700
Mar 18, 202221.1422.0021.1421.6921.69237,800
Mar 17, 202221.0021.6520.8921.5021.50258,500
Mar 16, 202220.7221.4320.3021.1621.16664,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement