Advertisement
U.S. markets closed

Perion Network Ltd. (PERI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
22.48+0.12 (+0.54%)
At close: 04:00PM EDT
22.58 +0.10 (+0.44%)
After hours: 07:18PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 15, 202332.7532.7531.3031.5631.56384,800
Dec 14, 202332.3532.9931.5532.4332.43568,000
Dec 13, 202329.6432.5529.6432.3532.351,000,300
Dec 12, 202328.1329.9227.6629.7429.74867,900
Dec 11, 202327.7427.7927.2527.3127.31246,300
Dec 08, 202327.8028.0727.5027.8827.88178,600
Dec 07, 202327.5927.9327.4527.8027.80397,700
Dec 06, 202327.8428.1727.3827.4127.41280,600
Dec 05, 202327.9327.9327.1727.5327.53382,700
Dec 04, 202328.0928.5728.0528.3228.32264,100
Dec 01, 202328.2428.6228.0128.4128.41227,000
Nov 30, 202329.1529.1527.9628.2428.24281,300
Nov 29, 202329.0229.4428.7728.9328.93248,200
Nov 28, 202328.7329.0528.5328.8728.87266,700
Nov 27, 202328.6129.1928.3828.7228.72319,500
Nov 24, 202328.8628.8628.4728.6228.62120,900
Nov 22, 202328.3828.9828.3628.9128.91310,500
Nov 21, 202328.4928.4927.9628.2328.23291,000
Nov 20, 202328.5028.9528.4828.6528.65173,200
Nov 17, 202327.8628.3827.7128.2828.28176,000
Nov 16, 202328.9028.9227.7727.8527.85217,200
Nov 15, 202328.5929.2628.5628.7428.74195,200
Nov 14, 202328.0029.1128.0028.4728.47560,100
Nov 13, 202327.7527.8227.3027.4927.49210,000
Nov 10, 202327.2428.0026.8527.9427.94339,300
Nov 09, 202328.6628.7527.1327.1827.18279,400
Nov 08, 202328.5628.6828.2828.4528.45210,800
Nov 07, 202328.5328.8328.2428.5128.51277,500
Nov 06, 202328.5128.6828.1528.5128.51333,100
Nov 03, 202327.9628.9627.7828.5728.57495,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...