NASDAQ : PERI
Perion Network Ltd. — Price history
Communication Services · Internet Content & Information · Israel
Last price 8.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 342.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Perion Network Ltd. (PERI) closed at 11.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.42 | 11.43 | 11.37 | 11.41 | 6,922,349 | +31.15% |
| 2026-10-30 | 8.78 | 8.82 | 8.63 | 8.7 | 192,228 | -1.58% |
| 2026-10-29 | 8.68 | 8.87 | 8.58 | 8.84 | 166,802 | +1.84% |
| 2026-10-28 | 8.57 | 8.696 | 8.53 | 8.68 | 366,204 | +0.12% |
| 2026-10-27 | 8.56 | 8.695 | 8.5 | 8.67 | 149,932 | +0.81% |
| 2026-10-26 | 8.67 | 8.67 | 8.44 | 8.6 | 237,621 | -0.69% |
| 2026-10-23 | 8.66 | 8.72 | 8.57 | 8.66 | 156,754 | -1.03% |
| 2026-10-22 | 8.66 | 8.8 | 8.64 | 8.75 | 140,716 | +0.11% |
| 2026-10-21 | 8.88 | 8.89 | 8.71 | 8.74 | 133,628 | -1.80% |
| 2026-10-20 | 8.83 | 8.94 | 8.75 | 8.9 | 129,884 | +1.14% |
| 2026-10-19 | 8.77 | 8.85 | 8.725 | 8.8 | 192,015 | +0.69% |
| 2026-10-16 | 9.11 | 9.19 | 8.71 | 8.74 | 192,498 | -3.96% |
| 2026-10-15 | 8.79 | 9.15 | 8.79 | 9.1 | 195,816 | +3.29% |
| 2026-10-14 | 9.11 | 9.11 | 8.795 | 8.81 | 203,137 | -3.19% |
| 2026-10-13 | 8.91 | 9.18 | 8.91 | 9.1 | 207,661 | +2.25% |
| 2026-10-12 | 8.89 | 8.975 | 8.785 | 8.9 | 233,652 | +0.45% |
| 2026-10-09 | 8.9 | 8.97 | 8.815 | 8.86 | 182,431 | +1.37% |
| 2026-10-08 | 8.75 | 8.885 | 8.685 | 8.74 | 216,038 | +0.69% |
| 2026-10-07 | 8.53 | 8.735 | 8.46 | 8.68 | 224,804 | +1.52% |
| 2026-10-06 | 8.54 | 8.57 | 8.495 | 8.55 | 257,536 | +0.47% |
| 2026-10-05 | 8.42 | 8.56 | 8.4 | 8.51 | 249,069 | +0.12% |
| 2026-10-02 | 8.76 | 8.76 | 8.41 | 8.5 | 250,228 | -2.97% |
| 2026-10-01 | 8.72 | 8.82 | 8.61 | 8.76 | 274,817 | +0.81% |
| 2026-09-30 | 8.61 | 8.77 | 8.57 | 8.69 | 454,371 | +1.05% |
| 2026-09-29 | 8.48 | 8.62 | 8.38 | 8.6 | 242,067 | +1.90% |
| 2026-09-28 | 8.56 | 8.56 | 8.34 | 8.44 | 310,257 | -1.75% |
| 2026-09-25 | 8.63 | 8.785 | 8.57 | 8.59 | 237,731 | -1.04% |
| 2026-09-24 | 8.65 | 8.76 | 8.605 | 8.68 | 204,264 | +0.46% |
| 2026-09-23 | 8.71 | 8.71 | 8.595 | 8.64 | 278,030 | -1.03% |
| 2026-09-22 | 8.86 | 8.92 | 8.705 | 8.73 | 248,730 | -0.68% |
| 2026-09-21 | 8.7 | 8.81 | 8.685 | 8.79 | 225,975 | +1.50% |
| 2026-09-18 | 8.81 | 8.84 | 8.645 | 8.66 | 224,191 | -1.93% |
| 2026-09-17 | 8.88 | 8.9 | 8.64 | 8.83 | 446,538 | +1.38% |
| 2026-09-16 | 9.03 | 9.1 | 8.665 | 8.71 | 778,535 | -3.65% |
| 2026-09-15 | 9.01 | 9.26 | 8.9 | 9.04 | 2,901,687 | -0.22% |
| 2026-09-14 | 9.28 | 9.32 | 8.77 | 9.06 | 2,682,331 | -1.41% |
| 2026-09-11 | 9.16 | 9.3 | 9.14 | 9.19 | 303,526 | +1.21% |
| 2026-09-10 | 8.8 | 9.11 | 8.8 | 9.08 | 366,419 | +2.83% |
| 2026-09-09 | 8.89 | 8.97 | 8.79 | 8.83 | 327,670 | -1.23% |
| 2026-09-08 | 9.2 | 9.2 | 8.9 | 8.94 | 319,502 | -3.97% |
| 2026-09-04 | 9.22 | 9.455 | 9.19 | 9.31 | 433,775 | +0.87% |
| 2026-09-03 | 9.4 | 9.5 | 9.14 | 9.23 | 581,225 | -1.81% |
| 2026-09-02 | 9.45 | 9.56 | 9.365 | 9.4 | 992,513 | -0.21% |
| 2026-09-01 | 9.67 | 9.75 | 9.225 | 9.42 | 669,453 | -3.38% |
| 2026-08-31 | 9.75 | 9.84 | 9.69 | 9.75 | 265,704 | +0.52% |
| 2026-08-28 | 9.58 | 9.824 | 9.58 | 9.7 | 256,122 | +0.94% |
| 2026-08-27 | 9.47 | 9.79 | 9.47 | 9.61 | 333,315 | +0.95% |
| 2026-08-26 | 9.79 | 9.81 | 9.345 | 9.52 | 532,557 | -2.86% |
| 2026-08-25 | 9.81 | 9.88 | 9.77 | 9.8 | 245,067 | +0.20% |
| 2026-08-24 | 9.78 | 9.895 | 9.71 | 9.78 | 240,925 | -0.31% |
| 2026-08-21 | 9.53 | 9.83 | 9.53 | 9.81 | 304,286 | +3.26% |
| 2026-08-20 | 9.7 | 9.751 | 9.495 | 9.5 | 213,463 | -2.26% |
| 2026-08-19 | 9.62 | 9.795 | 9.62 | 9.72 | 216,700 | +0.83% |
| 2026-08-18 | 9.69 | 9.85 | 9.63 | 9.64 | 214,156 | -0.41% |
| 2026-08-17 | 9.73 | 9.91 | 9.575 | 9.68 | 296,397 | -1.12% |
| 2026-08-14 | 9.76 | 9.88 | 9.685 | 9.79 | 290,763 | +0.20% |
| 2026-08-13 | 9.64 | 9.79 | 9.565 | 9.77 | 294,919 | +1.88% |
| 2026-08-12 | 9.51 | 9.675 | 9.445 | 9.59 | 409,677 | -0.47% |
| 2026-08-11 | 9.84 | 10.145 | 9.59 | 9.635 | 508,142 | -1.78% |
| 2026-08-10 | 9.16 | 9.905 | 8.565 | 9.81 | 1,180,897 | +0.00% |
| 2026-08-07 | 9.74 | 9.99 | 9.74 | 9.81 | 314,340 | +1.45% |
| 2026-08-06 | 9.65 | 9.745 | 9.445 | 9.67 | 372,998 | +0.52% |
| 2026-08-05 | 9.72 | 9.75 | 9.51 | 9.62 | 261,420 | -1.94% |
| 2026-08-04 | 9.79 | 9.95 | 9.75 | 9.81 | 370,654 | +0.93% |
| 2026-08-03 | 9.6 | 9.765 | 9.6 | 9.72 | 263,300 | +1.89% |
| 2026-07-31 | 9.49 | 9.56 | 9.345 | 9.54 | 187,038 | -0.42% |
| 2026-07-30 | 9.58 | 9.59 | 9.345 | 9.58 | 222,481 | -0.73% |
| 2026-07-29 | 9.63 | 9.76 | 9.58 | 9.65 | 237,885 | +0.42% |
| 2026-07-28 | 9.488 | 9.64 | 9.48 | 9.61 | 299,087 | +1.91% |
| 2026-07-27 | 9.4 | 9.561 | 9.35 | 9.43 | 306,747 | +1.18% |
| 2026-07-24 | 9.33 | 9.45 | 9.29 | 9.32 | 231,292 | +0.43% |
| 2026-07-23 | 9.27 | 9.29 | 9.1 | 9.28 | 218,079 | +0.22% |
| 2026-07-22 | 9.49 | 9.58 | 9.175 | 9.26 | 248,557 | -2.22% |
| 2026-07-21 | 9.6 | 9.67 | 9.395 | 9.47 | 242,302 | -1.66% |
| 2026-07-20 | 9.38 | 9.64 | 9.3 | 9.63 | 244,383 | +2.77% |
| 2026-07-17 | 9.6 | 9.7 | 9.33 | 9.37 | 322,508 | -3.00% |
| 2026-07-16 | 9.61 | 9.75 | 9.48 | 9.66 | 317,619 | +0.73% |
| 2026-07-15 | 9.44 | 9.675 | 9.43 | 9.59 | 243,768 | +2.68% |
| 2026-07-14 | 9.2 | 9.435 | 9.13 | 9.34 | 291,047 | +0.11% |
| 2026-07-13 | 9.35 | 9.545 | 9.33 | 9.33 | 297,684 | -0.32% |
| 2026-07-10 | 9.4 | 9.6 | 9.32 | 9.36 | 234,636 | -0.43% |
| 2026-07-09 | 9.23 | 9.425 | 9.16 | 9.4 | 216,550 | +1.84% |
| 2026-07-08 | 9.12 | 9.255 | 9.07 | 9.23 | 201,074 | +0.33% |
| 2026-07-07 | 9.28 | 9.42 | 9.17 | 9.2 | 284,632 | -0.76% |
| 2026-07-06 | 9.38 | 9.405 | 9.205 | 9.27 | 310,064 | -1.38% |
| 2026-07-02 | 9.58 | 9.61 | 9.395 | 9.4 | 368,753 | -1.88% |
| 2026-07-01 | 9.65 | 9.87 | 9.565 | 9.58 | 457,048 | -1.34% |
| 2026-06-30 | 9.41 | 9.725 | 9.41 | 9.71 | 483,031 | +2.86% |
| 2026-06-29 | 9.25 | 9.515 | 9.25 | 9.44 | 787,290 | +2.50% |
| 2026-06-26 | 8.71 | 9.23 | 8.71 | 9.21 | 482,961 | +5.86% |
| 2026-06-25 | 8.94 | 8.94 | 8.67 | 8.7 | 537,539 | -2.90% |
| 2026-06-24 | 8.71 | 9.02 | 8.71 | 8.96 | 661,922 | +2.63% |
| 2026-06-23 | 8.48 | 8.74 | 8.48 | 8.73 | 844,511 | +1.28% |
| 2026-06-22 | 8.35 | 8.985 | 8.35 | 8.62 | 1,183,919 | +1.29% |
| 2026-06-18 | 8.53 | 8.6 | 8.41 | 8.51 | 550,153 | +0.71% |
| 2026-06-17 | 8.63 | 8.8 | 8.405 | 8.45 | 502,963 | -2.09% |
| 2026-06-16 | 8.53 | 8.695 | 8.49 | 8.63 | 401,211 | +0.82% |
| 2026-06-15 | 8.42 | 8.78 | 8.42 | 8.56 | 679,652 | +1.66% |
| 2026-06-12 | 8.24 | 8.49 | 8.23 | 8.42 | 648,365 | +1.81% |
| 2026-06-11 | 7.9 | 8.32 | 7.79 | 8.27 | 522,582 | +4.55% |
| 2026-06-10 | 7.785 | 7.925 | 7.765 | 7.91 | 457,233 | +0.89% |
| 2026-06-09 | 7.72 | 7.94 | 7.71 | 7.84 | 534,425 | +1.69% |
| 2026-06-08 | 7.86 | 7.895 | 7.625 | 7.71 | 636,561 | -2.16% |
| 2026-06-05 | 8.13 | 8.237 | 7.845 | 7.88 | 406,060 | -3.08% |
| 2026-06-04 | 7.94 | 8.265 | 7.92 | 8.13 | 843,217 | +0.99% |
| 2026-06-03 | 8.11 | 8.14 | 7.875 | 8.05 | 665,313 | -1.47% |
| 2026-06-02 | 8.12 | 8.38 | 8.07 | 8.17 | 787,549 | -1.68% |
| 2026-06-01 | 8.33 | 8.47 | 8.29 | 8.31 | 732,407 | -2.12% |
| 2026-05-29 | 8.495 | 8.67 | 8.41 | 8.49 | 483,443 | +0.24% |
| 2026-05-28 | 8.56 | 8.63 | 8.41 | 8.47 | 1,143,210 | -2.08% |
| 2026-05-27 | 8.53 | 8.785 | 8.53 | 8.65 | 516,711 | -0.12% |
| 2026-05-26 | 8.94 | 8.94 | 8.54 | 8.66 | 743,022 | -3.56% |
| 2026-05-22 | 8.865 | 9.05 | 8.83 | 8.98 | 757,079 | +1.58% |
| 2026-05-21 | 9.03 | 9.03 | 8.724 | 8.84 | 757,074 | -1.89% |
| 2026-05-20 | 9 | 9.257 | 8.63 | 9.01 | 1,616,236 | -15.56% |
| 2026-05-19 | 10.87 | 11.22 | 10.53 | 10.67 | 544,339 | -2.02% |
| 2026-05-18 | 10.33 | 10.92 | 10.32 | 10.89 | 281,161 | +5.93% |
| 2026-05-15 | 10.3 | 10.47 | 10.215 | 10.28 | 256,677 | -1.15% |
| 2026-05-14 | 10.47 | 10.5 | 10.32 | 10.4 | 254,197 | -0.48% |
| 2026-05-13 | 10.32 | 10.52 | 10.22 | 10.45 | 209,458 | +1.36% |