Perion Network (PERI) Historical Stock Data
10.87 ↓0.11 (-1.00%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PERI is down -0.64% a day on average. There have been 14 days where Perion Network closed green and 16 days where PERI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 11.09 | 10.87 | ↓$0.22 (-1.98%) | 10.77 | 11.30 | 1.13M |
| 2024-04-19 | 11.19 | 10.98 | ↓$0.21 (-1.88%) | 10.91 | 11.22 | 1.48M |
| 2024-04-18 | 11.63 | 11.29 | ↓$0.34 (-2.92%) | 11.25 | 11.74 | 1.14M |
| 2024-04-17 | 12.00 | 11.63 | ↓$0.37 (-3.08%) | 11.51 | 12.00 | 1.02M |
| 2024-04-16 | 11.75 | 11.89 | ↑$0.14 (1.19%) | 11.44 | 12.00 | 1.50M |
| 2024-04-15 | 12.55 | 11.74 | ↓$0.81 (-6.45%) | 11.72 | 12.60 | 2.56M |
| 2024-04-12 | 12.63 | 12.58 | ↓$0.05 (-0.40%) | 12.46 | 12.90 | 1.13M |
| 2024-04-11 | 12.98 | 12.73 | ↓$0.25 (-1.93%) | 12.57 | 13.29 | 1.68M |
| 2024-04-10 | 12.99 | 13.10 | ↑$0.11 (0.85%) | 12.51 | 13.49 | 1.99M |
| 2024-04-09 | 12.35 | 13.18 | ↑$0.83 (6.72%) | 12.15 | 13.38 | 5.74M |
| 2024-04-08 | 13.09 | 12.50 | ↓$0.59 (-4.51%) | 12.10 | 13.98 | 13.14M |
| 2024-04-05 | 21.31 | 21.11 | ↓$0.20 (-0.94%) | 21.02 | 21.44 | 265.32K |
| 2024-04-04 | 21.60 | 21.37 | ↓$0.23 (-1.06%) | 21.35 | 22.03 | 439.94K |
| 2024-04-03 | 21.40 | 21.52 | ↑$0.12 (0.56%) | 21.30 | 21.63 | 315.14K |
| 2024-04-02 | 21.70 | 21.55 | ↓$0.15 (-0.69%) | 21.44 | 21.82 | 274.63K |
| 2024-04-01 | 22.61 | 21.88 | ↓$0.73 (-3.23%) | 21.80 | 22.65 | 411.33K |
| 2024-03-28 | 22.44 | 22.48 | ↑$0.04 (0.18%) | 22.36 | 22.69 | 279.76K |
| 2024-03-27 | 22.60 | 22.36 | ↓$0.24 (-1.06%) | 22.06 | 22.61 | 269.13K |
| 2024-03-26 | 22.33 | 22.45 | ↑$0.12 (0.54%) | 22.33 | 22.76 | 294.46K |
| 2024-03-25 | 22.71 | 22.25 | ↓$0.46 (-2.03%) | 22.18 | 23.03 | 405.67K |
| 2024-03-22 | 22.52 | 22.68 | ↑$0.16 (0.71%) | 22.25 | 22.76 | 429.02K |
| 2024-03-21 | 22.42 | 22.50 | ↑$0.08 (0.36%) | 22.20 | 22.56 | 436.90K |
| 2024-03-20 | 21.88 | 22.35 | ↑$0.47 (2.15%) | 21.71 | 22.45 | 336.71K |
| 2024-03-19 | 21.55 | 21.82 | ↑$0.27 (1.25%) | 21.36 | 21.90 | 312.07K |
| 2024-03-18 | 22.40 | 21.58 | ↓$0.82 (-3.66%) | 21.46 | 22.40 | 0.91M |
| 2024-03-15 | 22.22 | 22.28 | ↑$0.06 (0.27%) | 22.09 | 22.48 | 264.54K |
| 2024-03-14 | 23.00 | 22.22 | ↓$0.78 (-3.39%) | 22.02 | 23.03 | 391.05K |
| 2024-03-13 | 22.64 | 22.95 | ↑$0.31 (1.37%) | 22.48 | 23.08 | 522.44K |
| 2024-03-12 | 22.61 | 22.81 | ↑$0.20 (0.88%) | 22.32 | 22.87 | 321.22K |
| 2024-03-11 | 21.89 | 22.57 | ↑$0.68 (3.11%) | 21.82 | 22.77 | 594.41K |
Create an account or log in to view more rows.
$PERI what a horse shit show!
$PERI can’t wait to get in this tomorrow lfg
$PERI Be patient !!
$PERI I hate this company.
$PERI gimme gimme
$PERI It's coming
load 'em up.
$PERI just hold no panic
$PERI I blocked some bears and I liked it!
$PERI might see a whole 1% green
$PERI like if you’re buying Monday!! Let’s Go!!