PERI - Perion Network Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20208.818.848.298.678.67407,674
Feb 19, 20208.829.108.618.878.87656,100
Feb 18, 20209.009.228.518.788.781,245,500
Feb 14, 20208.639.538.639.019.011,287,900
Feb 13, 20208.428.608.328.508.50401,400
Feb 12, 20208.839.107.878.428.421,868,600
Feb 11, 20208.218.408.048.348.34395,600
Feb 10, 20207.918.177.828.138.13298,500
Feb 07, 20208.068.157.717.927.92348,600
Feb 06, 20208.428.577.777.977.97451,800
Feb 05, 20208.708.718.218.378.37346,200
Feb 04, 20208.188.327.938.178.17322,200
Feb 03, 20207.688.027.557.907.90405,800
Jan 31, 20207.807.947.587.717.71253,300
Jan 30, 20207.998.017.617.837.83319,500
Jan 29, 20208.098.367.978.168.16389,100
Jan 28, 20208.108.177.798.028.02275,100
Jan 27, 20207.808.117.537.957.95534,500
Jan 24, 20208.828.898.018.298.29759,100
Jan 23, 20209.279.408.808.808.80401,900
Jan 22, 20209.459.709.119.279.27503,600
Jan 21, 20209.229.528.969.379.37685,400
Jan 17, 20208.809.048.778.978.97320,100
Jan 16, 20209.109.208.708.728.72398,900
Jan 15, 20208.959.198.868.958.95535,400
Jan 14, 20208.449.058.158.728.72716,900
Jan 13, 20208.508.528.038.308.30503,300
Jan 10, 20208.468.588.078.448.44361,000
Jan 09, 20208.428.477.788.368.36867,600
Jan 08, 20208.048.458.018.288.281,174,000
Jan 07, 20207.407.867.407.767.76779,500
Jan 06, 20207.087.576.957.307.301,333,500
Jan 03, 20206.426.586.276.566.56195,500
Jan 02, 20206.366.506.326.506.50147,300
Dec 31, 20196.156.246.156.226.22178,900
Dec 30, 20196.166.286.026.166.16227,500
Dec 27, 20196.346.396.126.256.25165,700
Dec 26, 20196.286.456.276.346.34190,300
Dec 24, 20196.196.356.096.286.28210,300
Dec 23, 20196.036.155.936.126.12244,600
Dec 20, 20196.166.225.805.905.90335,800
Dec 19, 20195.916.205.916.176.17422,400
Dec 18, 20195.675.885.625.875.87187,300
Dec 17, 20195.805.885.565.605.60306,300
Dec 16, 20195.505.945.485.895.89627,400
Dec 13, 20195.395.405.255.285.28111,800
Dec 12, 20195.295.405.235.385.38171,700
Dec 11, 20195.465.515.315.335.33136,600
Dec 10, 20195.585.705.515.525.52222,900
Dec 09, 20195.295.585.285.565.56236,900
Dec 06, 20195.235.325.175.195.1966,000
Dec 05, 20195.275.315.195.205.2050,700
Dec 04, 20195.375.405.255.265.26128,400
Dec 03, 20195.285.355.185.335.3389,400
Dec 02, 20195.305.495.155.365.36221,300
Nov 29, 20195.465.485.315.375.3789,800
Nov 27, 20195.125.495.095.455.45211,700
Nov 26, 20194.985.174.985.125.12160,500
Nov 25, 20194.935.084.935.025.02126,600
Nov 22, 20195.015.104.945.045.04106,300
Nov 21, 20195.035.074.985.025.0288,600
Nov 20, 20195.075.084.955.005.00105,900
Nov 19, 20195.035.104.885.025.02151,100
Nov 18, 20195.145.205.105.115.11154,000
Nov 15, 20195.125.185.035.155.15109,700
Nov 14, 20195.115.155.045.095.09127,100
Nov 13, 20195.105.125.005.075.07141,200
Nov 12, 20195.285.305.085.205.20210,500
Nov 11, 20195.075.294.915.295.29231,900
Nov 08, 20195.155.254.865.085.08403,000
Nov 07, 20195.385.495.025.185.18374,400
Nov 06, 20196.086.254.935.205.201,028,600
Nov 05, 20195.946.005.645.805.80291,500
Nov 04, 20195.575.925.575.825.82236,200
Nov 01, 20195.375.575.375.455.45156,300
Oct 31, 20195.355.405.325.355.35101,100
Oct 30, 20195.395.435.275.315.31137,600
Oct 29, 20195.435.535.375.445.44210,600
Oct 28, 20195.435.605.435.465.46153,500
Oct 25, 20195.415.635.385.405.40194,100
Oct 24, 20195.185.565.185.385.38316,800
Oct 23, 20195.195.215.105.125.1282,000
Oct 22, 20195.065.275.065.195.19169,000
Oct 21, 20195.135.184.975.015.01196,100
Oct 18, 20195.285.305.015.135.13209,300
Oct 17, 20194.955.384.825.255.25463,200
Oct 16, 20194.674.784.634.694.6995,200
Oct 15, 20194.504.784.504.734.73177,600
Oct 14, 20194.544.564.464.504.5079,400
Oct 11, 20194.534.654.494.574.57161,400
Oct 10, 20194.504.544.424.514.51218,700
Oct 09, 20194.404.544.374.484.4894,000
Oct 08, 20194.334.424.264.364.36124,000
Oct 07, 20194.644.644.354.354.35287,700
Oct 04, 20194.604.694.554.624.62115,800
Oct 03, 20194.574.654.464.604.60146,300
Oct 02, 20194.724.734.514.584.58227,300
Oct 01, 20194.904.964.754.754.75117,300
Sep 30, 20194.764.924.674.894.89249,000
Sep 27, 20194.854.894.754.784.78264,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...