NasdaqGS - Delayed Quote USD

Perion Network Ltd. (PERI)

9.57
-0.09
(-0.93%)
At close: 4:00:02 PM EDT
9.70
+0.13
+(1.36%)
After hours: 5:24:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20259.919.919.509.579.57756,694
May 9, 20259.659.929.639.669.66570,900
May 8, 20259.269.689.269.639.63466,300
May 7, 20258.899.348.879.229.22859,200
May 6, 20259.589.688.959.239.23685,600
May 5, 20259.289.579.269.349.34750,800
May 2, 20259.549.609.199.309.30529,300
May 1, 20259.339.559.279.489.48357,100
Apr 30, 20259.359.489.189.339.33270,900
Apr 29, 20259.329.679.329.639.63512,500
Apr 28, 20258.979.308.979.189.18462,400
Apr 25, 20258.959.168.908.918.91384,200
Apr 24, 20258.648.998.648.958.95437,000
Apr 23, 20258.888.998.608.628.62463,300
Apr 22, 20258.979.078.708.748.74536,600
Apr 21, 20258.849.078.738.988.98554,900
Apr 17, 20258.689.098.578.888.88725,300
Apr 16, 20258.369.118.318.688.681,019,900
Apr 15, 20258.088.188.038.128.12245,000
Apr 14, 20258.008.227.938.048.04290,300
Apr 11, 20257.677.947.607.907.90289,800
Apr 10, 20257.787.887.567.677.67386,900
Apr 9, 20257.098.007.087.917.91547,400
Apr 8, 20257.577.707.007.087.08455,000
Apr 7, 20257.117.647.057.377.37540,800
Apr 4, 20257.907.947.347.367.36757,500
Apr 3, 20258.248.418.128.138.13478,900
Apr 2, 20258.198.568.198.498.49500,200
Apr 1, 20258.128.308.108.238.23302,900
Mar 31, 20258.038.267.908.148.14375,200
Mar 28, 20258.188.188.028.168.16338,300
Mar 27, 20258.078.218.048.148.14364,500
Mar 26, 20258.058.097.878.078.07344,200
Mar 25, 20258.098.168.008.078.07259,800
Mar 24, 20258.198.218.028.118.11288,400
Mar 21, 20258.148.198.088.148.14156,500
Mar 20, 20258.198.298.078.158.15234,700
Mar 19, 20258.328.408.188.288.28267,400
Mar 18, 20258.618.628.248.338.33285,500
Mar 17, 20258.808.858.608.708.70317,100
Mar 14, 20258.448.828.448.758.75394,700
Mar 13, 20258.758.828.398.398.39454,500
Mar 12, 20258.488.878.488.788.78503,500
Mar 11, 20258.358.668.358.438.43845,700
Mar 10, 20258.578.858.248.348.34576,200
Mar 7, 20258.238.248.038.198.19317,300
Mar 6, 20258.198.288.148.238.23292,200
Mar 5, 20258.058.348.038.308.30337,500
Mar 4, 20257.838.057.738.048.04475,400
Mar 3, 20258.278.287.927.977.97705,700
Feb 28, 20258.458.457.978.098.09643,100
Feb 27, 20258.568.588.398.498.49454,800
Feb 26, 20258.648.668.448.588.58514,800
Feb 25, 20258.588.698.408.578.57572,600
Feb 24, 20258.548.758.468.528.52471,100
Feb 21, 20258.548.618.468.528.52423,300
Feb 20, 20258.578.718.308.548.54795,400
Feb 19, 20258.448.848.278.558.552,561,200
Feb 18, 202510.0310.079.669.759.75724,800
Feb 14, 20259.499.819.499.749.74293,000
Feb 13, 20259.679.709.359.439.43326,500
Feb 12, 20259.549.639.429.599.59302,800
Feb 11, 20259.629.799.569.579.57182,100
Feb 10, 20259.609.769.579.639.63231,700
Feb 7, 20259.599.709.369.539.53267,900
Feb 6, 20259.909.919.529.589.58295,900
Feb 5, 20259.7510.029.679.959.95548,800
Feb 4, 20259.259.899.259.689.68547,200
Feb 3, 20259.109.509.099.229.22641,700
Jan 31, 20258.799.098.798.968.96294,900
Jan 30, 20258.828.938.708.738.73182,900
Jan 29, 20258.738.848.638.828.82129,200
Jan 28, 20258.768.828.718.728.72148,900
Jan 27, 20258.718.858.598.788.78325,000
Jan 24, 20258.949.028.908.958.95136,000
Jan 23, 20258.919.078.828.988.98154,000
Jan 22, 20258.949.028.898.968.96386,300
Jan 21, 20258.909.008.868.918.91714,200
Jan 17, 20258.999.008.808.878.87235,000
Jan 16, 20258.928.948.738.908.90302,300
Jan 15, 20258.949.078.878.938.93369,300
Jan 14, 20258.678.708.558.698.69254,500
Jan 13, 20258.508.668.478.628.62290,300
Jan 10, 20258.618.678.428.608.60263,800
Jan 8, 20258.808.818.578.708.70252,900
Jan 7, 20258.938.998.678.848.84379,200
Jan 6, 20259.169.228.848.918.91358,800
Jan 3, 20258.709.038.549.029.02400,000
Jan 2, 20258.568.858.558.698.69297,800
Dec 31, 20248.518.638.418.478.47257,200
Dec 30, 20248.408.598.368.488.48310,900
Dec 27, 20248.348.468.218.458.45419,100
Dec 26, 20248.278.408.238.378.37263,700
Dec 24, 20248.388.398.238.368.36100,700
Dec 23, 20248.218.438.198.348.34318,800
Dec 20, 20248.118.348.108.218.21254,900
Dec 19, 20248.278.318.078.188.18222,200
Dec 18, 20248.598.718.138.228.22765,400
Dec 17, 20248.578.728.368.588.58293,400
Dec 16, 20248.588.688.528.588.58208,000
Dec 13, 20248.698.718.488.558.55327,400
Dec 12, 20248.989.028.678.698.69239,300
Dec 11, 20248.939.098.939.059.05276,900
Dec 10, 20249.079.078.838.918.91273,900
Dec 9, 20249.149.308.959.019.01343,100
Dec 6, 20248.999.138.979.099.09190,500
Dec 5, 20249.219.278.858.878.87271,900
Dec 4, 20249.379.379.189.239.23317,000
Dec 3, 20249.229.529.159.369.36512,900
Dec 2, 20248.689.198.689.099.09427,700
Nov 29, 20248.498.648.418.628.62215,500
Nov 27, 20248.558.628.448.448.44182,500
Nov 26, 20248.548.568.408.458.45212,100
Nov 25, 20248.668.828.548.558.55342,100
Nov 22, 20248.448.628.438.528.52181,200
Nov 21, 20248.418.498.318.438.43254,500
Nov 20, 20248.378.488.338.428.42200,500
Nov 19, 20248.418.528.338.418.41243,000
Nov 18, 20248.398.598.378.528.52269,900
Nov 15, 20248.798.798.368.388.38259,500
Nov 14, 20248.778.888.668.748.74310,800
Nov 13, 20249.169.298.848.878.87406,200
Nov 12, 20248.919.148.849.079.07527,400
Nov 11, 20248.868.958.768.908.90455,900
Nov 8, 20249.009.138.718.898.89361,100
Nov 7, 20248.809.298.779.039.03677,300
Nov 6, 20248.649.758.639.059.051,154,500
Nov 5, 20248.308.538.268.458.45345,400
Nov 4, 20248.228.378.138.298.29228,600
Nov 1, 20248.258.348.218.218.21348,300
Oct 31, 20248.268.308.118.158.15222,100
Oct 30, 20248.248.448.248.338.33352,700
Oct 29, 20248.268.358.248.288.28302,200
Oct 28, 20248.048.328.008.298.29369,200
Oct 25, 20247.928.057.878.028.02264,500
Oct 24, 20248.018.157.887.897.89148,400
Oct 23, 20248.128.167.867.997.99417,700
Oct 22, 20248.118.137.998.138.13134,800
Oct 21, 20248.038.187.968.148.14219,100
Oct 18, 20248.128.167.988.028.02213,500
Oct 17, 20248.028.147.868.148.14350,600
Oct 16, 20247.868.097.847.957.95284,800
Oct 15, 20247.787.877.757.857.85204,500
Oct 14, 20247.867.897.737.837.83233,100
Oct 11, 20247.747.957.747.917.91287,800
Oct 10, 20247.707.807.657.777.77278,800
Oct 9, 20247.837.897.747.787.78199,700
Oct 8, 20247.747.877.687.847.84329,800
Oct 7, 20247.837.907.737.757.75226,100
Oct 4, 20247.998.047.827.847.84227,900
Oct 3, 20247.707.957.707.927.92183,000
Oct 2, 20247.797.857.717.777.77187,900
Oct 1, 20247.897.917.727.827.82309,800
Sep 30, 20247.958.057.857.887.88246,500
Sep 27, 20248.148.207.967.977.97155,900
Sep 26, 20247.938.137.938.098.09228,600
Sep 25, 20248.048.057.827.857.85493,300
Sep 24, 20248.028.157.998.088.08310,100
Sep 23, 20247.998.117.957.967.96270,900
Sep 20, 20248.348.368.008.008.00280,700
Sep 19, 20248.238.398.158.378.37401,600
Sep 18, 20248.158.298.008.118.11274,200
Sep 17, 20247.968.257.958.148.14538,900
Sep 16, 20247.988.167.838.058.05577,200
Sep 13, 20248.158.248.058.078.07861,500
Sep 12, 20248.408.408.068.098.09366,400
Sep 11, 20248.208.358.068.358.35203,500
Sep 10, 20248.158.228.058.208.20197,100
Sep 9, 20248.218.248.118.158.15203,800
Sep 6, 20248.378.378.088.198.19395,600
Sep 5, 20248.388.528.338.338.33210,500
Sep 4, 20248.288.598.288.388.38263,800
Sep 3, 20248.448.618.298.298.29337,100
Aug 30, 20248.538.578.438.558.55117,600
Aug 29, 20248.508.658.448.488.48208,200
Aug 28, 20248.578.638.318.438.43279,800
Aug 27, 20248.778.778.538.598.59233,300
Aug 26, 20248.738.948.718.858.85411,700
Aug 23, 20248.638.738.558.628.62286,200
Aug 22, 20248.758.828.498.508.50180,400
Aug 21, 20248.848.908.658.748.74363,900
Aug 20, 20249.019.078.768.948.94329,800
Aug 19, 20248.759.088.758.998.99435,100
Aug 16, 20248.608.838.598.758.75299,900
Aug 15, 20248.478.768.478.698.69377,300
Aug 14, 20248.468.538.378.408.40314,100
Aug 13, 20248.428.498.338.448.44364,600
Aug 12, 20248.308.428.238.358.35397,100
Aug 9, 20248.508.508.328.388.38273,200
Aug 8, 20248.208.518.208.518.51478,000
Aug 7, 20248.118.278.098.138.13501,100
Aug 6, 20247.788.027.787.977.97482,900
Aug 5, 20247.557.807.477.707.70711,400
Aug 2, 20248.228.227.958.128.12670,900
Aug 1, 20248.759.058.408.438.43912,100
Jul 31, 20248.509.047.858.778.771,761,600
Jul 30, 20248.288.538.258.518.51510,000
Jul 29, 20248.348.548.348.458.45599,700
Jul 26, 20248.508.548.378.448.44370,000
Jul 25, 20248.488.528.358.478.47452,400
Jul 24, 20248.768.808.498.538.53508,700
Jul 23, 20248.778.888.658.828.82417,000
Jul 22, 20248.468.678.418.658.65405,600
Jul 19, 20248.288.408.258.318.31348,600
Jul 18, 20248.648.788.318.338.33399,800
Jul 17, 20248.778.778.428.578.57579,000
Jul 16, 20248.608.918.548.858.85743,100
Jul 15, 20248.458.688.418.518.51708,100
Jul 12, 20248.358.438.308.388.38428,400
Jul 11, 20248.268.408.208.298.29606,900
Jul 10, 20248.458.588.238.298.29513,400
Jul 9, 20248.568.578.418.468.46444,900
Jul 8, 20248.578.608.408.548.54409,100
Jul 5, 20248.318.558.308.538.53355,400
Jul 3, 20248.618.648.358.388.38424,900
Jul 2, 20248.438.698.398.638.63613,700
Jul 1, 20248.338.578.338.438.43542,700
Jun 28, 20248.458.518.348.358.35410,500
Jun 27, 20248.398.588.318.438.43533,200
Jun 26, 20248.278.468.248.378.37789,100
Jun 25, 20248.308.378.148.258.251,052,600
Jun 24, 20248.758.758.348.368.361,157,600
Jun 21, 20249.059.188.778.828.82634,100
Jun 20, 20248.999.258.948.968.961,034,900
Jun 18, 20249.369.649.049.049.041,289,800
Jun 17, 20248.649.368.649.349.341,553,300
Jun 14, 20248.438.898.408.618.61974,700
Jun 13, 20248.859.108.388.438.431,679,100
Jun 12, 20248.829.058.728.858.851,291,800
Jun 11, 20248.509.258.458.678.672,604,400
Jun 10, 20248.559.338.148.618.618,140,500
Jun 7, 202412.2412.4412.2212.3212.32354,900
Jun 6, 202412.3012.5112.2312.3812.38341,200
Jun 5, 202412.5112.6512.3812.4012.40600,200
Jun 4, 202412.2612.7412.2612.5412.541,001,200
Jun 3, 202412.6012.6512.2812.4012.40474,800
May 31, 202412.3512.5512.3112.5012.50293,100
May 30, 202412.3112.5712.2512.3412.34475,100
May 29, 202411.9712.2711.8412.2412.24396,200
May 28, 202411.7912.1711.7912.0412.04426,100
May 24, 202411.4011.8411.3511.7611.76364,900
May 23, 202411.5511.5811.2511.2711.27497,100
May 22, 202411.7211.7811.5111.5411.54390,800
May 21, 202411.9411.9711.7211.8111.81439,000
May 20, 202411.9912.1211.8812.0612.06391,800
May 17, 202412.0212.2311.9512.0212.02318,300
May 16, 202412.1612.2612.0312.0512.05541,300
May 15, 202412.4812.5212.1812.2512.25452,300
May 14, 202412.2312.5812.1812.3912.39411,700
May 13, 202411.9012.7011.8812.2812.28842,300

Related Tickers

TBLA Taboola.com Ltd.
3.4000
+1.80%
 
OB Outbrain Inc.
3.1850
-7.81%
 
ATHM Autohome Inc.
25.94
+3.10%
 
OPRA Opera Limited
17.98
+5.89%
 
FVRR Fiverr International Ltd.
31.78
+3.38%
 
IAC IAC Inc.
39.34
+6.27%
 
GETY Getty Images Holdings, Inc.
2.0100
+6.91%
 
NRDS NerdWallet, Inc.
11.85
+6.85%
 
SCOR comScore, Inc.
5.0000
+3.52%
 
BZ Kanzhun Limited
17.81
+11.94%