NASDAQ : PESI
Perma-Fix Environmental Services, Inc. — Price history
Industrials · Waste Management · United States
Last price 13.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 282.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Perma-Fix Environmental Services, Inc. (PESI) closed at 12.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.01 | 13.17 | 12.38 | 12.45 | 241,695 | -6.53% |
| 2026-10-29 | 13.7 | 13.795 | 13.195 | 13.32 | 218,544 | -2.49% |
| 2026-10-28 | 13 | 13.97 | 12.875 | 13.66 | 362,123 | +5.73% |
| 2026-10-27 | 12.35 | 13.155 | 12.35 | 12.92 | 359,677 | +5.73% |
| 2026-10-26 | 12.15 | 12.57 | 11.95 | 12.22 | 186,660 | +0.74% |
| 2026-10-23 | 12.19 | 12.37 | 12.06 | 12.13 | 195,768 | -1.46% |
| 2026-10-22 | 12.31 | 12.68 | 12.21 | 12.31 | 227,354 | -1.28% |
| 2026-10-21 | 12.53 | 12.74 | 12.25 | 12.47 | 259,852 | +0.73% |
| 2026-10-20 | 12.08 | 12.45 | 11.88 | 12.38 | 378,077 | +2.65% |
| 2026-10-19 | 12.35 | 12.555 | 11.9 | 12.06 | 402,175 | -2.03% |
| 2026-10-16 | 13.127 | 13.35 | 12.22 | 12.31 | 327,453 | -7.37% |
| 2026-10-15 | 12.82 | 13.32 | 12.56 | 13.29 | 360,053 | +3.83% |
| 2026-10-14 | 13.03 | 13.42 | 12.77 | 12.8 | 604,880 | -3.25% |
| 2026-10-13 | 13.32 | 13.57 | 12.72 | 13.23 | 340,476 | -0.53% |
| 2026-10-12 | 13.71 | 14.22 | 13.3 | 13.3 | 230,514 | -3.34% |
| 2026-10-09 | 14.18 | 14.26 | 13.72 | 13.76 | 333,340 | -2.82% |
| 2026-10-08 | 15.04 | 15.09 | 14.1 | 14.16 | 404,718 | -6.10% |
| 2026-10-07 | 15.13 | 15.375 | 14.945 | 15.08 | 212,904 | -2.52% |
| 2026-10-06 | 15.49 | 15.775 | 15.29 | 15.47 | 166,143 | -0.13% |
| 2026-10-05 | 15.49 | 15.56 | 15.03 | 15.49 | 169,963 | -0.45% |
| 2026-10-02 | 15.78 | 15.87 | 15.34 | 15.56 | 240,040 | +0.97% |
| 2026-10-01 | 15.26 | 15.71 | 15.08 | 15.41 | 392,552 | -1.53% |
| 2026-09-30 | 15.51 | 15.8 | 15.33 | 15.65 | 220,575 | +1.56% |
| 2026-09-29 | 15.81 | 15.81 | 15.01 | 15.41 | 408,944 | -1.47% |
| 2026-09-28 | 15.55 | 15.82 | 15.25 | 15.64 | 147,906 | -0.06% |
| 2026-09-25 | 15.62 | 15.94 | 15.6 | 15.65 | 251,882 | +0.51% |
| 2026-09-24 | 15.78 | 15.95 | 15.05 | 15.57 | 520,068 | -1.39% |
| 2026-09-23 | 16.3 | 16.32 | 15.541 | 15.79 | 565,286 | -4.48% |
| 2026-09-22 | 17.58 | 17.58 | 15.215 | 16.53 | 699,855 | -4.67% |
| 2026-09-21 | 17.6 | 17.695 | 17.12 | 17.34 | 173,005 | -0.63% |
| 2026-09-18 | 17.94 | 18.285 | 17.29 | 17.45 | 860,157 | -2.46% |
| 2026-09-17 | 18.74 | 19.16 | 17.81 | 17.89 | 230,107 | -1.70% |
| 2026-09-16 | 18.32 | 18.5 | 17.72 | 18.2 | 323,945 | -0.76% |
| 2026-09-15 | 18.23 | 18.435 | 18.03 | 18.34 | 279,420 | +0.33% |
| 2026-09-14 | 18.47 | 18.545 | 17.93 | 18.28 | 362,986 | -2.61% |
| 2026-09-11 | 18.55 | 19.06 | 18.5 | 18.77 | 160,159 | +2.85% |
| 2026-09-10 | 18.24 | 18.764 | 18.12 | 18.25 | 161,656 | -1.83% |
| 2026-09-09 | 18.95 | 19.18 | 18.355 | 18.59 | 307,999 | -2.00% |
| 2026-09-08 | 18.7 | 19.04 | 18.405 | 18.97 | 251,762 | +1.44% |
| 2026-09-04 | 18.11 | 18.86 | 18.11 | 18.7 | 206,376 | +1.74% |
| 2026-09-03 | 18.33 | 18.64 | 17.98 | 18.38 | 103,235 | +1.94% |
| 2026-09-02 | 17.76 | 18.25 | 17.7 | 18.03 | 176,468 | +1.07% |
| 2026-09-01 | 17.86 | 18.36 | 17.64 | 17.84 | 245,477 | -1.71% |
| 2026-08-31 | 18.17 | 19.148 | 18.01 | 18.15 | 218,618 | +0.17% |
| 2026-08-28 | 19.25 | 19.49 | 18.04 | 18.12 | 186,311 | -6.11% |
| 2026-08-27 | 18.2 | 19.35 | 18.2 | 19.3 | 376,347 | +6.39% |
| 2026-08-26 | 17.63 | 18.2 | 17.311 | 18.14 | 456,696 | +2.43% |
| 2026-08-25 | 16.54 | 17.76 | 16.54 | 17.71 | 621,261 | +8.65% |
| 2026-08-24 | 17.3 | 17.49 | 15.89 | 16.3 | 448,238 | -5.78% |
| 2026-08-21 | 17.12 | 17.353 | 16.51 | 17.3 | 224,007 | +2.49% |
| 2026-08-20 | 17.17 | 17.4 | 16.7 | 16.88 | 383,717 | -2.43% |
| 2026-08-19 | 17.6 | 17.75 | 17.25 | 17.3 | 195,932 | -0.23% |
| 2026-08-18 | 17.6 | 17.755 | 17.02 | 17.34 | 226,336 | -1.64% |
| 2026-08-17 | 17.32 | 18.125 | 17.225 | 17.63 | 318,994 | +1.50% |
| 2026-08-14 | 17.885 | 18.3 | 17.06 | 17.37 | 371,639 | -3.29% |
| 2026-08-13 | 20.71 | 20.78 | 17.73 | 17.96 | 1,066,270 | -7.57% |
| 2026-08-12 | 18.56 | 21.32 | 18.56 | 19.43 | 1,915,558 | +11.35% |
| 2026-08-11 | 17.56 | 18.73 | 17.097 | 17.45 | 762,570 | -1.80% |
| 2026-08-10 | 18.11 | 18.21 | 17.26 | 17.77 | 387,581 | -1.71% |
| 2026-08-07 | 18.08 | 18.39 | 17.81 | 18.08 | 208,952 | +1.57% |
| 2026-08-06 | 17.39 | 18.065 | 16.87 | 17.8 | 302,067 | +0.79% |
| 2026-08-05 | 17.96 | 18.145 | 17.28 | 17.66 | 332,038 | -0.73% |
| 2026-08-04 | 17.48 | 17.91 | 16.745 | 17.79 | 770,111 | +6.02% |
| 2026-08-03 | 16.85 | 17.1 | 16.535 | 16.78 | 357,458 | +1.08% |
| 2026-07-31 | 16.83 | 16.93 | 16.01 | 16.6 | 323,577 | -1.37% |
| 2026-07-30 | 16.21 | 17.015 | 15.78 | 16.83 | 233,080 | +6.05% |
| 2026-07-29 | 16.34 | 16.79 | 15.68 | 15.87 | 311,404 | -4.63% |
| 2026-07-28 | 15.3 | 17.25 | 14.56 | 16.64 | 625,290 | +6.12% |
| 2026-07-27 | 16.24 | 16.485 | 15.255 | 15.68 | 415,946 | -1.88% |
| 2026-07-24 | 16.15 | 16.5 | 15.5 | 15.98 | 415,842 | -1.11% |
| 2026-07-23 | 16.33 | 16.85 | 15.9 | 16.16 | 345,063 | -3.23% |
| 2026-07-22 | 16.55 | 16.99 | 16.44 | 16.7 | 374,397 | +0.36% |
| 2026-07-21 | 16.47 | 17.265 | 16.42 | 16.64 | 304,995 | +1.03% |
| 2026-07-20 | 17.26 | 17.318 | 15.86 | 16.47 | 555,468 | -5.67% |
| 2026-07-17 | 14.95 | 18.4 | 14.56 | 17.46 | 2,544,190 | +13.60% |
| 2026-07-16 | 16.13 | 16.84 | 14.5 | 15.37 | 1,168,803 | +3.64% |
| 2026-07-15 | 14.925 | 15.2 | 14.08 | 14.83 | 615,933 | +3.42% |
| 2026-07-14 | 14.47 | 15.32 | 13.94 | 14.34 | 417,257 | +0.63% |
| 2026-07-13 | 13.79 | 14.61 | 13.79 | 14.25 | 289,827 | +2.74% |
| 2026-07-10 | 14.31 | 14.31 | 13.8 | 13.87 | 197,516 | -2.94% |
| 2026-07-09 | 14.15 | 15.275 | 14.12 | 14.29 | 254,610 | +1.85% |
| 2026-07-08 | 14.14 | 14.61 | 13.81 | 14.03 | 268,429 | -2.16% |
| 2026-07-07 | 14.09 | 14.73 | 13.7 | 14.34 | 312,213 | +1.99% |
| 2026-07-06 | 13.55 | 14.45 | 13.53 | 14.06 | 224,580 | +4.07% |
| 2026-07-02 | 15.17 | 15.3 | 13.01 | 13.51 | 704,687 | -11.70% |
| 2026-07-01 | 14.04 | 16.2 | 13.835 | 15.3 | 838,742 | +7.07% |
| 2026-06-30 | 13.01 | 14.41 | 13 | 14.29 | 424,926 | +8.83% |
| 2026-06-29 | 12.31 | 13.86 | 12.155 | 13.13 | 526,735 | +7.18% |
| 2026-06-26 | 12.18 | 12.63 | 11.92 | 12.25 | 777,210 | +0.08% |
| 2026-06-25 | 11.19 | 12.67 | 11.12 | 12.24 | 541,002 | +11.48% |
| 2026-06-24 | 11.1 | 11.31 | 10.83 | 10.98 | 271,735 | -0.99% |
| 2026-06-23 | 10.9 | 11.54 | 10.88 | 11.09 | 579,724 | +0.91% |
| 2026-06-22 | 11.05 | 11.401 | 10.915 | 10.99 | 289,137 | -0.09% |
| 2026-06-18 | 10.98 | 11.338 | 10.735 | 11 | 276,690 | +1.10% |
| 2026-06-17 | 10.5 | 11.12 | 10.5 | 10.88 | 230,145 | +3.92% |
| 2026-06-16 | 10.5 | 10.56 | 10.15 | 10.47 | 119,898 | -0.29% |
| 2026-06-15 | 11.17 | 11.235 | 10.45 | 10.5 | 406,390 | -4.50% |
| 2026-06-12 | 9.89 | 11.21 | 9.68 | 10.995 | 410,678 | +12.42% |
| 2026-06-11 | 9.59 | 9.855 | 9.33 | 9.78 | 160,263 | +3.49% |
| 2026-06-10 | 9.87 | 9.97 | 9.41 | 9.45 | 85,456 | -4.26% |
| 2026-06-09 | 9.74 | 10.27 | 9.665 | 9.87 | 127,381 | +1.96% |
| 2026-06-08 | 9.69 | 9.96 | 9.6 | 9.68 | 70,043 | +0.52% |
| 2026-06-05 | 10.07 | 10.08 | 9.475 | 9.63 | 158,450 | -5.96% |
| 2026-06-04 | 9.74 | 10.299 | 9.63 | 10.24 | 134,796 | +5.13% |
| 2026-06-03 | 10.14 | 10.15 | 9.505 | 9.74 | 181,538 | -4.32% |
| 2026-06-02 | 9.86 | 10.29 | 9.69 | 10.18 | 108,112 | +3.77% |
| 2026-06-01 | 9.8 | 10.01 | 9.465 | 9.81 | 268,398 | -0.10% |
| 2026-05-29 | 10.09 | 10.135 | 9.73 | 9.82 | 190,912 | -2.39% |
| 2026-05-28 | 9.56 | 10.1 | 9.49 | 10.06 | 147,495 | +4.03% |
| 2026-05-27 | 9.61 | 9.78 | 9.4 | 9.67 | 148,480 | +0.94% |
| 2026-05-26 | 8.94 | 9.62 | 8.94 | 9.58 | 283,727 | +7.04% |
| 2026-05-22 | 9.07 | 9.27 | 8.88 | 8.95 | 113,001 | -1.21% |
| 2026-05-21 | 8.91 | 9.22 | 8.8 | 9.06 | 184,111 | +1.80% |
| 2026-05-20 | 8.65 | 9.075 | 8.65 | 8.9 | 243,996 | +3.37% |
| 2026-05-19 | 9.16 | 9.5 | 8.58 | 8.61 | 535,026 | -7.91% |
| 2026-05-18 | 9.63 | 9.664 | 8.91 | 9.35 | 432,586 | -4.00% |
| 2026-05-15 | 9.2 | 10.54 | 9.2 | 9.74 | 1,310,964 | +6.39% |
| 2026-05-14 | 9.65 | 9.87 | 9.13 | 9.155 | 284,895 | -5.62% |
| 2026-05-13 | 10.93 | 11.13 | 9.695 | 9.7 | 208,664 | -11.58% |
| 2026-05-12 | 11 | 11.05 | 10.53 | 10.97 | 222,185 | -0.27% |