UK markets closed

Perion Network Ltd. (PERI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.48+0.12 (+0.54%)
At close: 04:00PM EDT
22.58 +0.10 (+0.44%)
After hours: 07:18PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202422.4422.6922.3622.4822.48279,700
27 Mar 202422.6022.6122.0622.3622.36269,100
26 Mar 202422.3322.7622.3322.4522.45294,500
25 Mar 202422.7123.0322.1822.2522.25405,700
22 Mar 202422.5222.7622.2522.6822.68428,800
21 Mar 202422.4222.5622.2022.5022.50436,700
20 Mar 202421.8822.4521.7122.3522.35336,700
19 Mar 202421.5521.9021.3621.8221.82312,000
18 Mar 202422.4022.4021.4621.5821.58911,000
15 Mar 202422.2222.4822.0922.2822.28264,300
14 Mar 202423.0023.0322.0222.2222.22391,100
13 Mar 202422.6423.0822.4822.9522.95522,800
12 Mar 202422.6122.8722.3222.8122.81321,200
11 Mar 202421.8922.7721.8222.5722.57594,600
08 Mar 202422.5322.6721.8721.8921.89671,900
07 Mar 202422.5623.0022.5022.5222.52396,000
06 Mar 202422.7923.0022.2022.3122.31430,600
05 Mar 202422.5022.5722.1622.5222.52559,400
04 Mar 202423.3723.4922.5522.6922.69463,600
01 Mar 202423.0023.7422.9123.3623.36506,800
29 Feb 202422.9323.0322.6522.9522.95302,600
28 Feb 202423.2023.2022.6722.8122.81334,000
27 Feb 202422.9023.5522.6323.2423.24443,100
26 Feb 202422.9023.1022.6222.7022.70323,600
23 Feb 202422.8023.0922.3822.9022.90460,900
22 Feb 202423.2723.3322.5522.7522.75539,400
21 Feb 202423.3423.4122.7923.0623.06527,200
20 Feb 202424.4924.5023.2823.3123.311,066,400
16 Feb 202423.4123.4622.9623.2023.20426,200
15 Feb 202423.0823.8223.0723.4223.42873,100
14 Feb 202422.5823.0822.4622.8122.81813,700
13 Feb 202423.3423.3422.2822.3822.381,626,500
12 Feb 202423.8824.6323.8023.8323.83948,700
09 Feb 202423.9024.2723.3323.8923.89918,200
08 Feb 202423.3323.9422.6523.6123.611,848,700
07 Feb 202425.8626.7023.3523.5423.544,278,100
06 Feb 202429.6229.8428.6029.4729.47686,800
05 Feb 202429.2629.9828.7029.6729.67388,800
02 Feb 202429.3529.3628.7029.1229.12327,400
01 Feb 202429.6729.6728.5429.3629.36548,000
31 Jan 202430.4430.4429.1729.4529.45411,800
30 Jan 202431.1631.2130.5130.6530.65182,600
29 Jan 202431.1031.3830.9931.2031.20256,400
26 Jan 202430.1430.8830.0630.7530.75289,100
25 Jan 202430.4331.0629.7629.9929.99375,700
24 Jan 202430.2830.3729.9530.1430.14305,000
23 Jan 202430.0530.3429.4529.7929.79244,600
22 Jan 202429.1430.1029.1029.8129.81482,800
19 Jan 202428.5728.7328.2028.7228.72214,300
18 Jan 202428.6028.7828.1828.4628.46170,500
17 Jan 202428.2728.3227.6528.2228.22258,600
16 Jan 202428.5029.0928.4528.6828.68342,100
12 Jan 202429.0029.1628.4728.6528.65241,000
11 Jan 202428.5329.2528.3028.8928.89319,600
10 Jan 202428.9028.9528.1628.4128.41286,200
09 Jan 202428.6429.3028.5628.9828.98184,400
08 Jan 202429.0329.2728.9429.0129.01214,300
05 Jan 202429.0229.3528.4728.7628.76333,300
04 Jan 202429.6029.7328.9329.1429.14277,000
03 Jan 202430.1430.1429.3829.5129.51508,900
02 Jan 202430.7630.8130.0830.3330.33417,900
29 Dec 202331.1131.5630.8330.8730.87253,200
28 Dec 202331.0031.6030.9131.2531.25324,100
27 Dec 202330.9431.3230.6730.9630.96281,600
26 Dec 202330.1030.9529.8630.7230.72290,200
22 Dec 202330.4130.7929.9030.0530.05249,300
21 Dec 202329.9530.8629.9130.4030.40346,200
20 Dec 202330.5830.8429.6829.7329.73293,300
19 Dec 202330.9131.5630.4730.7830.78372,300
18 Dec 202331.5031.6130.4430.9130.91555,500
15 Dec 202332.7532.7531.3031.5631.56384,800
14 Dec 202332.3532.9931.5532.4332.43568,000
13 Dec 202329.6432.5529.6432.3532.351,000,300
12 Dec 202328.1329.9227.6629.7429.74867,900
11 Dec 202327.7427.7927.2527.3127.31246,300
08 Dec 202327.8028.0727.5027.8827.88178,600
07 Dec 202327.5927.9327.4527.8027.80397,700
06 Dec 202327.8428.1727.3827.4127.41280,600
05 Dec 202327.9327.9327.1727.5327.53382,700
04 Dec 202328.0928.5728.0528.3228.32264,100
01 Dec 202328.2428.6228.0128.4128.41227,000
30 Nov 202329.1529.1527.9628.2428.24281,300
29 Nov 202329.0229.4428.7728.9328.93248,200
28 Nov 202328.7329.0528.5328.8728.87266,700
27 Nov 202328.6129.1928.3828.7228.72319,500
24 Nov 202328.8628.8628.4728.6228.62120,900
22 Nov 202328.3828.9828.3628.9128.91310,500
21 Nov 202328.4928.4927.9628.2328.23291,000
20 Nov 202328.5028.9528.4828.6528.65173,200
17 Nov 202327.8628.3827.7128.2828.28176,000
16 Nov 202328.9028.9227.7727.8527.85217,200
15 Nov 202328.5929.2628.5628.7428.74195,200
14 Nov 202328.0029.1128.0028.4728.47560,100
13 Nov 202327.7527.8227.3027.4927.49210,000
10 Nov 202327.2428.0026.8527.9427.94339,300
09 Nov 202328.6628.7527.1327.1827.18279,400
08 Nov 202328.5628.6828.2828.4528.45210,800
07 Nov 202328.5328.8328.2428.5128.51277,500
06 Nov 202328.5128.6828.1528.5128.51333,100
03 Nov 202327.9628.9627.7828.5728.57495,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...