Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PERI Historical Prices

Perion Network Ltd. · daily open, high, low, close & volume

Trading days
249
Period high
11.46
Period low
7.63
Period change
+23.14%
DateOpenHighLowCloseChangeVolume
Nov 6, 202611.4111.4211.3911.39-0.18%1,833,447
Nov 5, 202611.4111.4511.4111.41-0.35%1,243,851
Nov 4, 202611.4411.4611.3911.45+0.26%1,710,463
Nov 3, 202611.4011.4411.3911.42+0.09%1,325,476
Nov 2, 202611.4211.4311.3711.41+31.15%7,826,800
Oct 30, 20268.788.828.638.70-1.58%192,228
Oct 29, 20268.688.878.588.84+1.84%166,803
Oct 28, 20268.578.708.538.68+0.12%366,204
Oct 27, 20268.568.708.508.67+0.81%149,932
Oct 26, 20268.678.678.448.60-0.69%237,621
Oct 23, 20268.668.728.578.66-1.03%156,754
Oct 22, 20268.668.808.648.75+0.11%140,716
Oct 21, 20268.888.898.718.74-1.80%133,628
Oct 20, 20268.838.948.758.90+1.14%129,660
Oct 19, 20268.778.858.728.80+0.69%191,966
Oct 16, 20269.119.198.718.74-3.96%192,498
Oct 15, 20268.799.158.799.10+3.29%195,817
Oct 14, 20269.119.118.798.81-3.19%203,137
Oct 13, 20268.919.188.919.10+2.25%207,661
Oct 12, 20268.898.978.798.90+0.45%233,652
Oct 9, 20268.908.978.818.86+1.37%182,432
Oct 8, 20268.758.888.698.74+0.69%216,038
Oct 7, 20268.538.738.468.68+1.52%224,804
Oct 6, 20268.548.578.498.55+0.47%257,537
Oct 5, 20268.428.568.408.51+0.12%249,069
Oct 2, 20268.768.768.418.50-2.97%250,229
Oct 1, 20268.728.828.618.76+0.81%274,818
Sep 30, 20268.618.778.578.69+1.05%454,372
Sep 29, 20268.488.628.388.60+1.90%242,067
Sep 28, 20268.568.568.348.44-1.75%310,248
Sep 25, 20268.638.798.578.59-1.04%237,732
Sep 24, 20268.658.768.618.68+0.46%204,264
Sep 23, 20268.718.718.608.64-1.03%278,030
Sep 22, 20268.868.928.718.73-0.68%248,730
Sep 21, 20268.708.818.698.79+1.50%225,975
Sep 18, 20268.818.848.648.66-1.93%223,947
Sep 17, 20268.888.908.648.83+1.38%446,538
Sep 16, 20269.039.108.668.71-3.65%778,535
Sep 15, 20269.019.268.909.04-0.22%2,901,688
Sep 14, 20269.289.328.779.06-1.41%2,682,331
Sep 11, 20269.169.309.149.19+1.21%303,526
Sep 10, 20268.809.118.809.08+2.83%366,420
Sep 9, 20268.898.978.798.83-1.23%327,671
Sep 8, 20269.209.208.908.94-3.97%319,502
Sep 4, 20269.229.469.199.31+0.87%433,776
Sep 3, 20269.409.509.149.23-1.81%581,226
Sep 2, 20269.459.569.379.40-3.59%992,513
Aug 31, 20269.759.849.699.75+0.52%265,410
Aug 28, 20269.589.829.589.70+0.94%256,122
Aug 27, 20269.479.799.479.61+0.95%333,316
Aug 26, 20269.799.819.359.52-2.86%532,558
Aug 25, 20269.819.889.779.80+0.20%245,068
Aug 24, 20269.789.899.719.78-0.31%240,926
Aug 21, 20269.539.839.539.81+3.26%304,286
Aug 20, 20269.709.759.499.50-2.26%213,464
Aug 19, 20269.629.799.629.72+0.83%216,405
Aug 18, 20269.699.859.639.64-0.41%214,156
Aug 17, 20269.739.919.579.68-1.12%296,398
Aug 14, 20269.769.889.699.79+0.20%290,763
Aug 13, 20269.649.799.569.77+1.88%294,920
Aug 12, 20269.519.689.459.59-0.47%419,070
Aug 11, 20269.8410.149.599.63-1.78%508,142
Aug 10, 20269.169.908.569.81+0.00%1,180,898
Aug 7, 20269.749.999.749.81+1.45%314,241
Aug 6, 20269.659.749.459.67+0.52%372,998
Aug 5, 20269.729.759.519.62-1.94%261,421
Aug 4, 20269.799.959.759.81+0.93%370,655
Aug 3, 20269.609.779.609.72+1.89%263,300
Jul 31, 20269.499.569.359.54-0.42%187,038
Jul 30, 20269.589.599.359.58-0.73%222,481
Jul 29, 20269.639.769.589.65+0.42%237,886
Jul 28, 20269.499.649.489.61+1.91%299,087
Jul 27, 20269.409.569.359.43+1.18%306,748
Jul 24, 20269.339.459.299.32+0.43%231,292
Jul 23, 20269.279.299.109.28+0.22%218,079
Jul 22, 20269.499.589.189.26-2.22%248,557
Jul 21, 20269.609.679.399.47-1.66%242,302
Jul 20, 20269.389.649.309.63+2.77%244,383
Jul 17, 20269.609.709.339.37-3.00%322,509
Jul 16, 20269.619.759.489.66+0.73%317,570
Jul 15, 20269.449.689.439.59+2.68%243,544
Jul 14, 20269.209.449.139.34+0.11%288,330
Jul 13, 20269.359.549.339.33-0.32%297,584
Jul 10, 20269.409.609.329.36-0.43%234,637
Jul 9, 20269.239.439.169.40+1.84%216,550
Jul 8, 20269.129.269.079.23+0.33%201,075
Jul 7, 20269.289.429.179.20-0.76%284,633
Jul 6, 20269.389.409.219.27-1.38%310,064
Jul 2, 20269.589.619.399.40-1.88%368,754
Jul 1, 20269.659.879.569.58-1.34%457,049
Jun 30, 20269.419.729.419.71+2.86%483,032
Jun 29, 20269.259.529.259.44+2.50%787,291
Jun 26, 20268.719.238.719.21+5.86%482,961
Jun 25, 20268.948.948.678.70-2.90%537,540
Jun 24, 20268.719.028.718.96+2.63%660,437
Jun 23, 20268.488.748.488.73+1.28%844,512
Jun 22, 20268.358.988.358.62+1.29%1,183,919
Jun 18, 20268.538.608.418.51+0.71%549,953
Jun 17, 20268.638.808.408.45-2.09%502,964
Jun 16, 20268.538.708.498.63+0.82%401,211
Jun 15, 20268.428.788.428.56+1.66%679,652
Jun 12, 20268.248.498.238.42+1.81%648,365
Jun 11, 20267.908.327.798.27+4.55%522,583
Jun 10, 20267.797.927.767.91+0.89%457,233
Jun 9, 20267.727.947.717.84+1.69%534,426
Jun 8, 20267.867.897.637.71-2.16%636,562
Jun 5, 20268.138.247.847.88-3.08%406,060
Jun 4, 20267.948.277.928.13+0.99%843,218
Jun 3, 20268.118.147.888.05-1.47%665,314
Jun 2, 20268.128.388.078.17-1.68%787,549
Jun 1, 20268.338.478.298.31-2.12%732,407
May 29, 20268.498.678.418.49+0.24%483,443
May 28, 20268.568.638.418.47-2.08%1,143,210
May 27, 20268.538.798.538.65-0.12%516,713
May 26, 20268.948.948.548.66-3.56%743,023
May 22, 20268.879.058.838.98+1.58%757,080
May 21, 20269.039.038.728.84-1.89%757,052
May 20, 20269.009.268.639.01-15.56%1,616,237
May 19, 202610.8711.2210.5310.67-2.02%544,268
May 18, 202610.3310.9210.3210.89+5.93%281,162
May 15, 202610.3010.4710.2110.28-1.15%256,677
May 14, 202610.4710.5010.3210.40-0.48%254,199
May 13, 202610.3210.5210.2210.45+1.36%209,458
May 12, 202610.6510.7110.3110.31-4.09%175,616
May 11, 202611.0611.2710.5910.75-2.80%646,150
May 8, 202610.7811.0710.5711.06+2.60%315,963
May 7, 202610.6710.8310.6710.78+1.22%154,055
May 6, 202610.8110.8110.5810.65-1.48%332,454
May 5, 202610.6710.8410.5910.81+1.12%156,874
May 4, 202610.9211.0510.6610.69-1.75%270,932
May 1, 202610.4410.9010.4410.88+4.31%283,198
Apr 30, 202610.2410.4610.1310.43+1.56%238,730
Apr 29, 202610.3410.3410.1610.27-1.06%144,706
Apr 28, 202610.3410.4510.2210.38-0.57%172,093
Apr 27, 202610.2510.5210.2510.44+1.66%143,490
Apr 24, 202610.2310.3010.0610.27+0.39%242,491
Apr 23, 202610.6810.6810.1310.23-4.75%174,578
Apr 22, 202610.7410.8810.6510.74+0.00%178,910
Apr 21, 202610.8111.0010.6710.74-0.65%234,647
Apr 20, 202610.5810.8710.5810.81+1.89%284,691
Apr 17, 202610.5010.6610.4510.61+1.34%379,583
Apr 16, 202610.4010.5410.3310.47+1.65%227,614
Apr 15, 20269.8010.339.8010.30+5.32%312,879
Apr 14, 20269.7910.039.689.78+0.20%324,477
Apr 13, 20269.509.769.389.76+2.09%174,848
Apr 10, 20269.639.749.539.56-0.73%138,686
Apr 9, 20269.799.849.479.63-1.63%168,880
Apr 8, 20269.9610.119.729.79+0.20%180,769
Apr 7, 20269.8010.069.659.77-0.31%173,617
Apr 6, 20269.779.989.779.80-0.71%171,655
Apr 2, 20269.659.909.509.87+0.51%197,976
Apr 1, 202610.0010.139.719.82-1.70%259,323
Mar 31, 20269.9010.239.879.99+1.73%362,822
Mar 30, 20269.8010.149.809.82+0.00%435,875
Mar 27, 202610.1810.219.559.82-4.47%456,010
Mar 26, 202610.2210.4910.2110.28+0.10%1,408,620
Mar 25, 202610.4110.5410.1310.27+0.29%385,052
Mar 24, 202610.0410.3810.0410.24+0.89%552,213
Mar 23, 20269.6010.289.5610.15+5.40%741,031
Mar 20, 20269.159.679.099.63+7.00%870,518
Mar 19, 20268.619.028.619.00+2.97%373,344
Mar 18, 20268.738.878.718.74-0.68%488,502
Mar 17, 20268.689.098.688.80+1.38%625,115
Mar 16, 20268.608.818.578.68+1.52%444,146
Mar 13, 20268.538.748.508.55+0.47%352,866
Mar 12, 20268.628.768.468.51-1.85%420,473
Mar 11, 20268.688.838.618.67-0.34%490,638
Mar 10, 20268.818.848.628.70-0.23%661,772
Mar 9, 20268.878.898.628.72-2.57%961,373
Mar 6, 20268.949.018.808.95-0.78%193,166
Mar 5, 20268.859.158.859.02+2.04%344,838
Mar 4, 20268.768.968.718.84+1.73%186,001
Mar 3, 20268.608.768.418.69-0.57%189,170
Mar 2, 20268.448.808.448.74+2.22%341,680
Feb 27, 20268.378.568.268.55+1.30%326,744
Feb 26, 20268.218.588.208.44+3.30%336,191
Feb 25, 20268.318.328.068.17-2.16%577,097
Feb 24, 20268.478.568.288.35-1.76%396,327
Feb 23, 20268.998.998.498.50-5.56%572,880
Feb 20, 20269.099.258.979.00-1.10%336,387
Feb 19, 20269.019.208.989.10+2.59%595,561
Feb 18, 20269.269.468.758.87+3.50%978,344
Feb 17, 20268.418.618.338.57+0.35%539,934
Feb 13, 20268.398.738.308.54+1.91%294,274
Feb 12, 20268.638.648.378.38-2.90%481,865
Feb 11, 20268.828.838.568.63-2.38%347,539
Feb 10, 20268.698.938.688.84+0.91%257,705
Feb 9, 20268.578.798.518.76+1.39%166,282
Feb 6, 20268.638.698.478.64+1.29%362,102
Feb 5, 20268.418.648.308.53-0.58%547,657
Feb 4, 20268.408.628.378.58+1.90%543,358
Feb 3, 20268.678.718.268.42-3.55%548,649
Feb 2, 20268.728.758.628.73-0.80%257,927
Jan 30, 20268.788.848.678.80-0.90%279,481
Jan 29, 20268.968.968.718.88-0.56%251,648
Jan 28, 20268.999.118.928.93-1.33%200,086
Jan 27, 20269.189.188.919.05-1.63%195,622
Jan 26, 20269.209.259.169.20+0.44%143,886
Jan 23, 20269.279.299.149.16-1.51%146,343
Jan 22, 20269.289.409.269.30+0.87%163,518
Jan 21, 20269.219.309.139.22+0.22%203,642
Jan 20, 20269.279.419.189.20-2.75%478,962
Jan 16, 20269.589.589.389.46-1.36%404,103
Jan 15, 20269.519.709.519.59+0.74%354,167
Jan 14, 20269.489.549.359.52+0.11%232,579
Jan 13, 20269.509.599.439.51-0.11%163,076
Jan 12, 20269.339.569.339.52+1.28%185,403
Jan 9, 20269.429.449.289.40+0.11%208,411
Jan 8, 20269.379.449.269.39+0.00%141,383
Jan 7, 20269.509.509.319.39-1.26%182,716
Jan 6, 20269.559.619.459.51-1.04%334,673
Jan 5, 20269.469.799.429.61+2.78%273,238
Jan 2, 20269.609.709.299.35-2.40%411,411
Dec 31, 20259.609.619.469.58-0.21%369,131
Dec 30, 20259.599.769.569.60-1.84%472,025
Dec 29, 20259.639.809.599.78+0.10%181,059
Dec 26, 20259.849.849.699.77-1.21%181,135
Dec 24, 20259.839.929.779.89+0.61%83,832
Dec 23, 20259.9510.069.799.83-1.70%250,985
Dec 22, 20259.8310.159.8310.00+1.32%419,335
Dec 19, 20259.989.999.809.87-0.50%205,312
Dec 18, 20259.689.999.589.92+2.80%418,323
Dec 17, 20259.789.819.629.65-1.43%357,249
Dec 16, 20259.719.879.719.79-0.10%276,524
Dec 15, 20259.939.939.629.80-1.31%279,400
Dec 12, 202510.0410.179.929.93-1.39%175,388
Dec 11, 202510.1010.139.9710.07-1.08%209,042
Dec 10, 202510.2010.2410.1210.18-0.20%202,986
Dec 9, 202510.0510.2010.0310.20+0.29%159,693
Dec 8, 202510.1510.3110.1210.17+1.90%280,640
Dec 5, 202510.1310.209.949.98-1.19%114,613
Dec 4, 202510.0710.1810.0110.10-0.30%225,909
Dec 3, 202510.1710.2310.0710.13-0.88%121,636
Dec 2, 202510.1410.2710.0610.22+0.89%160,102
Dec 1, 202510.0710.3010.0510.13-0.88%255,918
Nov 28, 202510.1110.4510.1110.22+2.82%283,548
Nov 26, 20259.8010.059.779.94+0.81%408,906
Nov 25, 20259.789.999.729.86+0.92%325,992
Nov 24, 20259.699.839.669.77+1.45%192,098
Nov 21, 20259.329.709.329.63+3.44%207,858
Nov 20, 20259.799.809.309.31-3.72%447,975
Nov 19, 20259.879.969.609.67-1.23%472,553
Nov 18, 20259.609.839.529.79+0.62%343,601
Nov 17, 20259.8710.099.659.73-3.66%591,429
Nov 14, 20259.9710.299.8710.10-0.59%353,447
Nov 13, 202510.4210.5210.0810.16-3.15%428,582
Nov 12, 202510.2011.2410.0910.49+10.42%1,983,497
Nov 11, 20259.199.609.199.50+2.70%523,623
Nov 10, 20259.129.279.059.25+3.12%246,811

Daily open, high, low, close and volume for Perion Network Ltd. (PERI). Showing 249 trading days. Unadjusted prices.