Tel Aviv - Delayed Quote ILA

Perion Network Ltd. (PERI.TA)

4,100.00
+426.00
+(11.59%)
At close: May 14 at 5:24:05 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 14, 20253,800.004,100.003,799.004,100.004,100.00470,186
May 13, 20253,414.003,795.003,390.003,674.003,674.00321,604
May 12, 20253,471.003,526.003,444.003,450.003,450.00114,350
May 11, 20253,409.003,424.003,403.003,407.003,407.0017,497
May 8, 20253,263.003,383.003,263.003,380.003,380.00100,058
May 7, 20253,322.003,336.003,143.003,263.003,263.00501,448
May 6, 20253,370.003,506.003,322.003,322.003,322.007,857,609
May 5, 20253,311.003,446.003,311.003,392.003,392.00251,589
May 4, 20253,380.003,380.003,300.003,340.003,340.00156,696
Apr 29, 20253,287.003,439.003,287.003,429.003,429.00366,943
Apr 28, 20253,217.003,302.003,206.003,287.003,287.00246,859
Apr 27, 20253,218.003,234.003,199.003,215.003,215.00131,192
Apr 24, 20253,150.003,209.003,114.003,171.003,171.00204,817
Apr 23, 20253,260.003,288.003,147.003,242.003,242.00294,837
Apr 22, 20253,332.003,383.003,250.003,308.003,308.00621,854
Apr 21, 20253,266.003,329.003,222.003,307.003,307.00104,160
Apr 20, 20253,239.003,285.003,239.003,265.003,265.0067,742
Apr 17, 20253,194.003,239.003,177.003,228.003,228.0056,066
Apr 16, 20252,970.003,004.002,968.002,991.002,991.0024,426
Apr 15, 20252,960.003,030.002,960.003,013.003,013.0031,195
Apr 14, 20252,960.003,014.002,960.002,960.002,960.0040,931
Apr 10, 20252,949.002,972.002,896.002,937.002,937.00160,003
Apr 9, 20252,765.002,770.002,684.002,724.002,724.00159,141
Apr 8, 20252,804.002,893.002,770.002,818.002,818.0092,595
Apr 7, 20252,750.002,843.002,646.002,804.002,804.00160,887
Apr 6, 20252,795.002,822.002,772.002,800.002,800.0089,296
Apr 3, 20253,095.003,097.003,039.003,080.003,080.0086,294
Apr 2, 20253,017.003,116.003,014.003,103.003,103.0042,781
Apr 1, 20253,021.003,045.002,998.003,017.003,017.0052,665
Mar 31, 20252,996.003,032.002,936.003,021.003,021.0090,753
Mar 30, 20253,000.003,049.003,000.003,039.003,039.0021,228
Mar 27, 20252,968.003,017.002,955.002,971.002,971.0060,010
Mar 26, 20252,974.002,974.002,894.002,911.002,911.0067,446
Mar 25, 20252,991.002,993.002,927.002,974.002,974.0080,572
Mar 24, 20253,000.003,085.002,957.002,991.002,991.0093,015
Mar 23, 20252,999.003,045.002,905.002,990.002,990.0064,489
Mar 20, 20253,039.003,048.002,987.003,015.003,015.0081,148
Mar 19, 20253,071.003,105.003,026.003,044.003,044.0069,361
Mar 18, 20253,174.003,174.003,057.003,071.003,071.00102,259
Mar 17, 20253,250.003,348.003,136.003,136.003,136.00119,127
Mar 16, 20253,170.003,250.003,170.003,250.003,250.0022,293
Mar 13, 20253,163.003,230.003,151.003,170.003,170.0068,013
Mar 12, 20253,116.003,168.003,077.003,163.003,163.0087,191
Mar 11, 20253,080.003,158.003,045.003,116.003,116.00170,781
Mar 10, 20252,994.003,210.002,968.003,120.003,120.00311,900
Mar 9, 20252,986.002,995.002,959.002,994.002,994.0018,450
Mar 6, 20252,942.002,990.002,930.002,986.002,986.0095,895
Mar 5, 20252,905.002,960.002,899.002,942.002,942.00102,965
Mar 4, 20252,909.002,909.002,809.002,855.002,855.00104,028
Mar 3, 20252,927.002,981.002,917.002,918.002,918.00141,928
Mar 2, 20252,937.002,973.002,913.002,960.002,960.0057,468
Feb 27, 20253,025.003,075.002,991.003,030.003,030.0083,831
Feb 26, 20253,066.003,121.003,034.003,042.003,042.00132,804
Feb 25, 20253,060.003,115.003,055.003,066.003,066.00232,847
Feb 24, 20253,054.003,082.003,033.003,060.003,060.00129,793
Feb 23, 20253,070.003,078.003,033.003,054.003,054.0034,779
Feb 20, 20253,023.003,085.003,019.003,070.003,070.00217,775
Feb 19, 20253,551.003,551.002,953.003,019.003,019.00725,416
Feb 18, 20253,547.003,617.003,488.003,551.003,551.00154,895
Feb 17, 20253,540.003,584.003,524.003,547.003,547.0073,721
Feb 16, 20253,419.003,540.003,405.003,540.003,540.0036,369
Feb 13, 20253,429.003,490.003,396.003,419.003,419.0096,169
Feb 12, 20253,480.003,480.003,403.003,429.003,429.0062,157
Feb 11, 20253,490.003,507.003,424.003,480.003,480.0083,073
Feb 10, 20253,416.003,470.003,407.003,470.003,470.0063,050
Feb 9, 20253,410.003,422.003,384.003,420.003,420.0046,276
Feb 6, 20253,485.003,536.003,485.003,501.003,501.00435,947
Feb 5, 20253,400.003,510.003,400.003,456.003,456.00147,245
Feb 4, 20253,286.003,351.003,256.003,342.003,342.0086,342
Feb 3, 20253,204.003,398.003,160.003,325.003,325.00183,320
Feb 2, 20253,197.003,223.003,197.003,210.003,210.0041,234
Jan 30, 20253,158.003,208.003,130.003,159.003,159.0076,312
Jan 29, 20253,164.003,207.003,112.003,155.003,155.0072,501
Jan 28, 20253,152.003,184.003,140.003,164.003,164.0044,219
Jan 27, 20253,159.003,203.003,120.003,167.003,167.00135,412
Jan 26, 20253,180.003,217.003,168.003,203.003,203.0058,659
Jan 23, 20253,157.003,190.003,150.003,180.003,180.00106,705
Jan 22, 20253,185.003,196.003,157.003,157.003,157.0075,958
Jan 21, 20253,178.003,199.003,171.003,185.003,185.00117,072
Jan 20, 20253,180.003,200.003,152.003,178.003,178.0033,012
Jan 19, 20253,162.003,213.003,161.003,180.003,180.0043,909
Jan 16, 20253,223.003,252.003,156.003,195.003,195.0067,305
Jan 15, 20253,159.003,271.003,150.003,271.003,271.00175,990
Jan 14, 20253,178.003,181.003,129.003,159.003,159.0077,663
Jan 13, 20253,158.003,182.003,112.003,158.003,158.00123,776
Jan 12, 20253,169.003,218.003,139.003,158.003,158.0032,912
Jan 9, 20253,198.003,198.003,152.003,169.003,169.0051,074
Jan 8, 20253,269.003,269.003,164.003,198.003,198.0089,109
Jan 7, 20253,260.003,272.003,223.003,272.003,272.00136,375
Jan 6, 20253,325.003,402.003,271.003,282.003,282.0093,922
Jan 5, 20253,294.003,325.003,270.003,325.003,325.0060,741
Jan 2, 20253,091.003,206.003,086.003,197.003,197.00141,066
Jan 1, 20253,118.003,118.003,073.003,091.003,091.0057,020
Dec 31, 20243,118.003,150.003,088.003,118.003,118.00116,022
Dec 30, 20243,122.003,155.003,067.003,118.003,118.00138,518
Dec 29, 20243,125.003,129.003,089.003,122.003,122.00100,633
Dec 26, 20243,020.003,055.003,004.003,040.003,040.00125,369
Dec 25, 20243,057.003,070.003,005.003,032.003,032.0055,292
Dec 24, 20243,014.003,090.003,009.003,057.003,057.0068,033
Dec 23, 20243,012.003,039.002,985.003,014.003,014.0088,613
Dec 22, 20242,989.003,024.002,989.003,009.003,009.0028,867
Dec 19, 20242,995.003,026.002,937.002,989.002,989.00291,252
Dec 18, 20243,063.003,110.003,035.003,064.003,064.00126,171
Dec 17, 20243,069.003,113.003,008.003,019.003,019.0099,610
Dec 16, 20243,066.003,120.003,057.003,113.003,113.0069,253
Dec 15, 20243,103.003,103.003,061.003,066.003,066.0054,920
Dec 12, 20243,242.003,282.003,151.003,162.003,162.0065,848
Dec 11, 20243,209.003,247.003,182.003,242.003,242.00158,274
Dec 10, 20243,265.003,265.003,178.003,197.003,197.00104,204
Dec 9, 20243,259.003,309.003,208.003,265.003,265.00150,329
Dec 8, 20243,268.003,280.003,246.003,276.003,276.0042,310
Dec 5, 20243,344.003,360.003,265.003,265.003,265.00110,860
Dec 4, 20243,410.003,418.003,348.003,360.003,360.00111,150
Dec 3, 20243,321.003,450.003,285.003,410.003,410.00297,117
Dec 2, 20243,178.003,266.003,148.003,266.003,266.0077,037
Dec 1, 20243,103.003,195.003,103.003,178.003,178.0064,159
Nov 28, 20243,132.003,132.003,098.003,103.003,103.0090,658
Nov 27, 20243,097.003,150.003,048.003,132.003,132.00124,200
Nov 26, 20243,124.003,160.003,076.003,097.003,097.00141,855
Nov 25, 20243,140.003,199.003,130.003,150.003,150.001,895,090
Nov 24, 20243,113.003,212.003,113.003,158.003,158.0084,786
Nov 21, 20243,129.003,145.003,082.003,120.003,120.00174,336
Nov 20, 20243,146.003,170.003,091.003,129.003,129.00111,313
Nov 19, 20243,174.003,197.003,127.003,186.003,186.00119,342
Nov 18, 20243,116.003,165.003,083.003,164.003,164.00225,880
Nov 17, 20243,226.003,226.003,082.003,116.003,116.0062,996
Nov 14, 20243,362.003,381.003,231.003,255.003,255.00145,024
Nov 13, 20243,379.003,483.003,370.003,411.003,411.00223,795
Nov 12, 20243,345.003,394.003,297.003,379.003,379.00172,889
Nov 11, 20243,321.003,344.003,237.003,340.003,340.00151,503
Nov 10, 20243,349.003,353.003,270.003,321.003,321.0056,041
Nov 7, 20243,391.003,395.003,260.003,355.003,355.00557,626
Nov 6, 20243,196.003,489.003,170.003,489.003,489.00204,276
Nov 5, 20243,104.003,180.003,084.003,165.003,165.0074,076
Nov 4, 20243,071.003,111.003,055.003,104.003,104.0062,976
Nov 3, 20243,040.003,106.003,040.003,071.003,071.0030,913
Oct 31, 20243,117.003,117.003,034.003,040.003,040.00175,105
Oct 30, 20243,092.003,124.003,045.003,117.003,117.00139,910
Oct 29, 20243,090.003,120.003,066.003,115.003,115.0067,799
Oct 28, 20243,035.003,075.002,975.003,057.003,057.0078,926
Oct 27, 20243,078.003,078.003,001.003,035.003,035.0038,918
Oct 22, 20243,074.003,093.003,048.003,078.003,078.0085,572
Oct 21, 20242,987.003,039.002,983.003,006.003,006.0072,509
Oct 20, 20242,979.003,000.002,970.002,987.002,987.0035,761
Oct 15, 20242,932.002,954.002,873.002,953.002,953.00204,842
Oct 14, 20242,965.002,981.002,901.002,932.002,932.00103,259
Oct 13, 20242,970.002,978.002,939.002,965.002,965.0030,933
Oct 10, 20242,947.002,947.002,883.002,900.002,900.0086,807
Oct 9, 20242,895.002,973.002,895.002,973.002,973.0054,495
Oct 8, 20242,933.002,942.002,894.002,895.002,895.0067,433
Oct 7, 20242,971.002,984.002,941.002,958.002,958.0045,277
Oct 6, 20242,973.002,992.002,952.002,971.002,971.0026,713
Oct 1, 20242,939.002,990.002,936.002,944.002,944.00173,802
Sep 30, 20242,970.003,003.002,940.002,958.002,958.00118,649
Sep 29, 20242,952.003,018.002,952.002,997.002,997.0060,797
Sep 26, 20242,981.002,981.002,981.002,981.002,981.00-
Sep 25, 20243,030.003,056.002,975.002,981.002,981.0066,849
Sep 24, 20243,052.003,074.003,000.003,012.003,012.00115,304
Sep 23, 20243,012.003,047.003,002.003,037.003,037.0096,647
Sep 22, 20243,045.003,045.003,010.003,012.003,012.0044,942
Sep 19, 20243,079.003,110.003,053.003,095.003,095.00144,687
Sep 18, 20243,058.003,082.003,037.003,037.003,037.0041,460
Sep 17, 20243,005.003,058.002,950.003,058.003,058.00238,826
Sep 16, 20243,002.003,056.002,926.003,018.003,018.00127,825
Sep 15, 20243,020.003,022.003,002.003,002.003,002.0039,553
Sep 12, 20243,132.003,165.003,091.003,110.003,110.0056,555
Sep 11, 20243,029.003,096.003,029.003,066.003,066.00100,032
Sep 10, 20243,100.003,100.003,025.003,029.003,029.0036,576
Sep 9, 20243,070.003,104.003,050.003,104.003,104.0062,975
Sep 8, 20243,090.003,090.003,063.003,070.003,070.0039,155
Sep 5, 20243,134.003,134.003,134.003,134.003,134.00-
Sep 4, 20243,113.003,134.003,081.003,134.003,134.0099,819
Sep 3, 20243,075.003,164.003,075.003,113.003,113.0097,215
Sep 2, 20243,097.003,100.003,082.003,091.003,091.0058,802
Sep 1, 20243,115.003,131.003,076.003,097.003,097.0015,342
Aug 29, 20243,090.003,147.003,062.003,147.003,147.0084,659
Aug 28, 20243,180.003,180.003,125.003,133.003,133.0084,971
Aug 27, 20243,246.003,286.003,180.003,180.003,180.0030,618
Aug 26, 20243,162.003,269.003,158.003,246.003,246.0053,247
Aug 25, 20243,218.003,218.003,162.003,162.003,162.0029,063
Aug 22, 20243,258.003,278.003,200.003,218.003,218.0078,708
Aug 21, 20243,314.003,318.003,245.003,258.003,258.00115,746
Aug 20, 20243,288.003,377.003,288.003,314.003,314.00116,588
Aug 19, 20243,245.003,298.003,222.003,298.003,298.0097,431
Aug 18, 20243,207.003,265.003,207.003,245.003,245.0024,898
Aug 15, 20243,152.003,209.003,083.003,207.003,207.0099,894
Aug 14, 20243,129.003,177.003,088.003,152.003,152.0080,622
Aug 12, 20243,133.003,188.003,100.003,129.003,129.0072,257
Aug 11, 20243,140.003,169.003,106.003,133.003,133.0024,466
Aug 8, 20243,100.003,149.003,056.003,140.003,140.0079,660
Aug 7, 20243,006.003,128.003,006.003,102.003,102.00107,732
Aug 6, 20242,983.003,029.002,951.003,006.003,006.00114,380
Aug 5, 20243,006.003,023.002,818.002,916.002,916.00295,061
Aug 4, 20243,130.003,131.003,063.003,083.003,083.0065,232
Aug 1, 20243,306.003,379.003,236.003,379.003,379.001,222,739
Jul 31, 20243,178.003,279.002,958.003,093.003,093.00222,619
Jul 30, 20243,124.003,180.003,097.003,132.003,132.0089,813
Jul 29, 20243,084.003,194.003,077.003,170.003,170.0082,680
Jul 28, 20243,072.003,091.003,050.003,084.003,084.0036,194
Jul 25, 20243,174.003,174.003,072.003,100.003,100.00150,904
Jul 24, 20243,210.003,252.003,123.003,174.003,174.00125,861
Jul 23, 20243,129.003,220.003,122.003,215.003,215.00193,295
Jul 22, 20243,090.003,105.003,049.003,100.003,100.00103,152
Jul 21, 20243,045.003,129.003,035.003,090.003,090.0080,867
Jul 18, 20243,120.003,200.003,120.003,180.003,180.00135,667
Jul 17, 20243,164.003,212.003,124.003,124.003,124.0094,226
Jul 16, 20243,095.003,166.003,076.003,118.003,118.0075,867
Jul 15, 20243,050.003,147.003,043.003,147.003,147.0080,971
Jul 14, 20243,035.003,055.003,017.003,050.003,050.0024,043
Jul 11, 20243,043.003,045.002,972.003,035.003,035.00134,988
Jul 10, 20243,122.003,140.003,081.003,106.003,106.0057,392
Jul 9, 20243,160.003,182.003,101.003,122.003,122.0078,365
Jul 8, 20243,180.003,189.003,117.003,120.003,120.0073,405
Jul 7, 20243,179.003,207.003,144.003,180.003,180.0075,895
Jul 4, 20243,210.003,210.003,135.003,179.003,179.0053,561
Jul 3, 20243,232.003,310.003,188.003,221.003,221.0073,958
Jul 2, 20243,173.003,232.003,151.003,232.003,232.0033,593
Jul 1, 20243,115.003,208.003,091.003,173.003,173.0054,631
Jun 30, 20243,165.003,167.003,096.003,115.003,115.0018,485
Jun 27, 20243,090.003,217.003,090.003,171.003,171.0057,602
Jun 26, 20243,100.003,162.003,073.003,146.003,146.0067,576
Jun 25, 20243,136.003,136.003,036.003,100.003,100.00242,968
Jun 24, 20243,290.003,340.003,181.003,182.003,182.00110,203
Jun 23, 20243,355.003,355.003,257.003,290.003,290.0031,370
Jun 20, 20243,321.003,382.003,310.003,355.003,355.00154,237
Jun 19, 20243,440.003,440.003,311.003,340.003,340.0071,226
Jun 18, 20243,426.003,583.003,426.003,442.003,442.00118,800
Jun 17, 20243,171.003,364.003,171.003,364.003,364.00290,330
Jun 16, 20243,231.003,231.003,171.003,178.003,178.0085,961
Jun 13, 20243,301.003,363.003,183.003,279.003,279.00379,719
Jun 10, 20244,710.004,710.004,710.004,710.004,710.00-
Jun 9, 20244,601.004,710.004,570.004,710.004,710.0045,460
Jun 6, 20244,675.004,675.004,560.004,601.004,601.00124,131
Jun 5, 20244,539.004,676.004,539.004,675.004,675.00116,322
Jun 4, 20244,599.004,599.004,475.004,539.004,539.00103,666
Jun 3, 20244,600.004,639.004,561.004,561.004,561.0085,413
Jun 2, 20244,625.004,699.004,600.004,623.004,623.0021,710
May 30, 20244,508.004,630.004,508.004,625.004,625.00114,843
May 29, 20244,471.004,508.004,399.004,508.004,508.00138,353
May 28, 20244,336.004,471.004,334.004,471.004,471.0079,548
May 27, 20244,300.004,498.004,300.004,336.004,336.0061,916
May 26, 20244,281.004,354.004,281.004,300.004,300.0031,679
May 23, 20244,242.004,274.004,203.004,210.004,210.0084,144
May 22, 20244,321.004,359.004,297.004,301.004,301.0069,338
May 21, 20244,408.004,442.004,319.004,321.004,321.0047,282
May 20, 20244,389.004,478.004,389.004,408.004,408.0045,138
May 19, 20244,466.004,478.004,371.004,389.004,389.0035,468
May 16, 20244,531.004,562.004,450.004,466.004,466.0069,123
May 15, 20244,555.004,639.004,508.004,531.004,531.00136,044

Related Tickers

SBIO.V Sabio Holdings Inc.
0.5400
+3.85%
 
PROSY Prosus N.V.
10.45
-0.10%
 
TZOO Travelzoo
14.09
-2.89%
 
TRVG trivago N.V.
4.6850
-1.37%
 
OB Outbrain Inc.
3.0100
-2.90%
 
WB Weibo Corporation
8.72
+0.11%
 
OPRA Opera Limited
18.53
+0.11%
 
TME Tencent Music Entertainment Group
16.99
+15.66%
 
BILI Bilibili Inc.
18.22
-0.98%
 
MTCH Match Group, Inc.
29.41
+2.12%