NasdaqGS - Nasdaq Real Time Price USD

Perion Network Ltd. (PERI)

10.99 -0.30 (-2.64%)
As of 12:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.19 11.22 10.97 10.99 10.99 514,636
Apr 18, 2024 11.63 11.74 11.25 11.29 11.29 1,135,900
Apr 17, 2024 12.00 12.00 11.51 11.63 11.63 1,023,000
Apr 16, 2024 11.75 12.00 11.44 11.89 11.89 1,499,500
Apr 15, 2024 12.55 12.60 11.72 11.74 11.74 2,561,000
Apr 12, 2024 12.63 12.90 12.46 12.58 12.58 1,133,000
Apr 11, 2024 12.98 13.29 12.57 12.73 12.73 1,683,000
Apr 10, 2024 12.99 13.49 12.51 13.10 13.10 1,991,800
Apr 9, 2024 12.35 13.38 12.15 13.18 13.18 5,738,200
Apr 8, 2024 13.09 13.98 12.10 12.50 12.50 13,142,600
Apr 5, 2024 21.31 21.44 21.02 21.11 21.11 265,300
Apr 4, 2024 21.60 22.03 21.35 21.37 21.37 439,700
Apr 3, 2024 21.40 21.63 21.30 21.52 21.52 315,100
Apr 2, 2024 21.70 21.82 21.44 21.55 21.55 277,300
Apr 1, 2024 22.61 22.65 21.80 21.88 21.88 411,300
Mar 28, 2024 22.44 22.69 22.36 22.48 22.48 279,700
Mar 27, 2024 22.60 22.61 22.06 22.36 22.36 269,100
Mar 26, 2024 22.33 22.76 22.33 22.45 22.45 294,500
Mar 25, 2024 22.71 23.03 22.18 22.25 22.25 405,700
Mar 22, 2024 22.52 22.76 22.25 22.68 22.68 428,800
Mar 21, 2024 22.42 22.56 22.20 22.50 22.50 436,700
Mar 20, 2024 21.88 22.45 21.71 22.35 22.35 336,700
Mar 19, 2024 21.55 21.90 21.36 21.82 21.82 312,000
Mar 18, 2024 22.40 22.40 21.46 21.58 21.58 911,000
Mar 15, 2024 22.22 22.48 22.09 22.28 22.28 264,300
Mar 14, 2024 23.00 23.03 22.02 22.22 22.22 391,100
Mar 13, 2024 22.64 23.08 22.48 22.95 22.95 522,800
Mar 12, 2024 22.61 22.87 22.32 22.81 22.81 321,200
Mar 11, 2024 21.89 22.77 21.82 22.57 22.57 594,600
Mar 8, 2024 22.53 22.67 21.87 21.89 21.89 671,900
Mar 7, 2024 22.56 23.00 22.50 22.52 22.52 396,000
Mar 6, 2024 22.79 23.00 22.20 22.31 22.31 430,600
Mar 5, 2024 22.50 22.57 22.16 22.52 22.52 559,400
Mar 4, 2024 23.37 23.49 22.55 22.69 22.69 463,600
Mar 1, 2024 23.00 23.74 22.91 23.36 23.36 506,800
Feb 29, 2024 22.93 23.03 22.65 22.95 22.95 302,600
Feb 28, 2024 23.20 23.20 22.67 22.81 22.81 334,000
Feb 27, 2024 22.90 23.55 22.63 23.24 23.24 443,100
Feb 26, 2024 22.90 23.10 22.62 22.70 22.70 323,600
Feb 23, 2024 22.80 23.09 22.38 22.90 22.90 460,900
Feb 22, 2024 23.27 23.33 22.55 22.75 22.75 539,400
Feb 21, 2024 23.34 23.41 22.79 23.06 23.06 527,200
Feb 20, 2024 24.49 24.50 23.28 23.31 23.31 1,066,400
Feb 16, 2024 23.41 23.46 22.96 23.20 23.20 426,200
Feb 15, 2024 23.08 23.82 23.07 23.42 23.42 873,100
Feb 14, 2024 22.58 23.08 22.46 22.81 22.81 813,700
Feb 13, 2024 23.34 23.34 22.28 22.38 22.38 1,626,500
Feb 12, 2024 23.88 24.63 23.80 23.83 23.83 948,700
Feb 9, 2024 23.90 24.27 23.33 23.89 23.89 918,200
Feb 8, 2024 23.33 23.94 22.65 23.61 23.61 1,848,700
Feb 7, 2024 25.86 26.70 23.35 23.54 23.54 4,278,100
Feb 6, 2024 29.62 29.84 28.60 29.47 29.47 686,800
Feb 5, 2024 29.26 29.98 28.70 29.67 29.67 388,800
Feb 2, 2024 29.35 29.36 28.70 29.12 29.12 327,400
Feb 1, 2024 29.67 29.67 28.54 29.36 29.36 548,000
Jan 31, 2024 30.44 30.44 29.17 29.45 29.45 411,800
Jan 30, 2024 31.16 31.21 30.51 30.65 30.65 182,600
Jan 29, 2024 31.10 31.38 30.99 31.20 31.20 256,400
Jan 26, 2024 30.14 30.88 30.06 30.75 30.75 289,100
Jan 25, 2024 30.43 31.06 29.76 29.99 29.99 375,700
Jan 24, 2024 30.28 30.37 29.95 30.14 30.14 305,000
Jan 23, 2024 30.05 30.34 29.45 29.79 29.79 244,600
Jan 22, 2024 29.14 30.10 29.10 29.81 29.81 482,800
Jan 19, 2024 28.57 28.73 28.20 28.72 28.72 214,300
Jan 18, 2024 28.60 28.78 28.18 28.46 28.46 170,500
Jan 17, 2024 28.27 28.32 27.65 28.22 28.22 258,600
Jan 16, 2024 28.50 29.09 28.45 28.68 28.68 342,100
Jan 12, 2024 29.00 29.16 28.47 28.65 28.65 241,000
Jan 11, 2024 28.53 29.25 28.30 28.89 28.89 319,600
Jan 10, 2024 28.90 28.95 28.16 28.41 28.41 286,200
Jan 9, 2024 28.64 29.30 28.56 28.98 28.98 184,400
Jan 8, 2024 29.03 29.27 28.94 29.01 29.01 214,300
Jan 5, 2024 29.02 29.35 28.47 28.76 28.76 333,300
Jan 4, 2024 29.60 29.73 28.93 29.14 29.14 277,000
Jan 3, 2024 30.14 30.14 29.38 29.51 29.51 508,900
Jan 2, 2024 30.76 30.81 30.08 30.33 30.33 417,900
Dec 29, 2023 31.11 31.56 30.83 30.87 30.87 253,200
Dec 28, 2023 31.00 31.60 30.91 31.25 31.25 324,100
Dec 27, 2023 30.94 31.32 30.67 30.96 30.96 281,600
Dec 26, 2023 30.10 30.95 29.86 30.72 30.72 290,200
Dec 22, 2023 30.41 30.79 29.90 30.05 30.05 249,300
Dec 21, 2023 29.95 30.86 29.91 30.40 30.40 346,200
Dec 20, 2023 30.58 30.84 29.68 29.73 29.73 293,300
Dec 19, 2023 30.91 31.56 30.47 30.78 30.78 372,300
Dec 18, 2023 31.50 31.61 30.44 30.91 30.91 555,500
Dec 15, 2023 32.75 32.75 31.30 31.56 31.56 384,800
Dec 14, 2023 32.35 32.99 31.55 32.43 32.43 568,000
Dec 13, 2023 29.64 32.55 29.64 32.35 32.35 1,000,300
Dec 12, 2023 28.13 29.92 27.66 29.74 29.74 867,900
Dec 11, 2023 27.74 27.79 27.25 27.31 27.31 246,300
Dec 8, 2023 27.80 28.07 27.50 27.88 27.88 178,600
Dec 7, 2023 27.59 27.93 27.45 27.80 27.80 397,700
Dec 6, 2023 27.84 28.17 27.38 27.41 27.41 280,600
Dec 5, 2023 27.93 27.93 27.17 27.53 27.53 382,700
Dec 4, 2023 28.09 28.57 28.05 28.32 28.32 264,100
Dec 1, 2023 28.24 28.62 28.01 28.41 28.41 227,000
Nov 30, 2023 29.15 29.15 27.96 28.24 28.24 281,300
Nov 29, 2023 29.02 29.44 28.77 28.93 28.93 248,200
Nov 28, 2023 28.73 29.05 28.53 28.87 28.87 266,700
Nov 27, 2023 28.61 29.19 28.38 28.72 28.72 319,500
Nov 24, 2023 28.86 28.86 28.47 28.62 28.62 120,900
Nov 22, 2023 28.38 28.98 28.36 28.91 28.91 310,500
Nov 21, 2023 28.49 28.49 27.96 28.23 28.23 291,000
Nov 20, 2023 28.50 28.95 28.48 28.65 28.65 173,200
Nov 17, 2023 27.86 28.38 27.71 28.28 28.28 176,000
Nov 16, 2023 28.90 28.92 27.77 27.85 27.85 217,200
Nov 15, 2023 28.59 29.26 28.56 28.74 28.74 195,200
Nov 14, 2023 28.00 29.11 28.00 28.47 28.47 560,100
Nov 13, 2023 27.75 27.82 27.30 27.49 27.49 210,000
Nov 10, 2023 27.24 28.00 26.85 27.94 27.94 339,300
Nov 9, 2023 28.66 28.75 27.13 27.18 27.18 279,400
Nov 8, 2023 28.56 28.68 28.28 28.45 28.45 210,800
Nov 7, 2023 28.53 28.83 28.24 28.51 28.51 277,500
Nov 6, 2023 28.51 28.68 28.15 28.51 28.51 333,100
Nov 3, 2023 27.96 28.96 27.78 28.57 28.57 495,700
Nov 2, 2023 27.37 27.87 27.00 27.77 27.77 590,600
Nov 1, 2023 27.48 27.84 26.48 27.01 27.01 1,165,400
Oct 31, 2023 25.14 25.69 25.00 25.40 25.40 642,800
Oct 30, 2023 24.83 25.18 24.71 24.86 24.86 549,100
Oct 27, 2023 24.95 25.11 24.16 24.35 24.35 637,600
Oct 26, 2023 25.44 25.51 24.33 24.66 24.66 449,600
Oct 25, 2023 26.21 26.26 25.39 25.58 25.58 289,600
Oct 24, 2023 25.40 26.31 25.40 26.30 26.30 393,800
Oct 23, 2023 25.00 25.66 24.74 25.26 25.26 409,500
Oct 20, 2023 25.90 25.94 25.24 25.61 25.61 330,300
Oct 19, 2023 26.29 26.48 25.91 26.03 26.03 329,000
Oct 18, 2023 26.68 26.84 26.15 26.29 26.29 398,800
Oct 17, 2023 27.00 27.59 26.94 27.04 27.04 307,100
Oct 16, 2023 25.97 27.46 25.41 27.27 27.27 615,600
Oct 13, 2023 27.29 27.69 25.93 25.97 25.97 1,260,700
Oct 12, 2023 28.99 28.99 27.33 27.56 27.56 790,500
Oct 11, 2023 28.75 29.38 28.66 29.17 29.17 513,500
Oct 10, 2023 28.50 29.58 28.37 28.84 28.84 456,700
Oct 9, 2023 29.32 29.34 27.97 28.27 28.27 1,186,000
Oct 6, 2023 28.54 30.22 28.50 30.02 30.02 448,500
Oct 5, 2023 30.30 30.45 28.49 28.97 28.97 535,000
Oct 4, 2023 29.72 30.47 29.63 30.40 30.40 192,100
Oct 3, 2023 31.37 31.37 29.76 30.09 30.09 372,500
Oct 2, 2023 30.52 31.44 30.52 31.15 31.15 309,100
Sep 29, 2023 30.98 31.38 30.62 30.63 30.63 174,500
Sep 28, 2023 30.56 31.00 30.18 30.67 30.67 260,700
Sep 27, 2023 30.16 30.62 30.15 30.50 30.50 268,300
Sep 26, 2023 30.08 30.49 29.84 30.08 30.08 222,100
Sep 25, 2023 29.91 30.22 29.62 30.12 30.12 219,800
Sep 22, 2023 30.12 30.22 29.56 30.00 30.00 235,300
Sep 21, 2023 30.60 30.69 30.10 30.13 30.13 320,900
Sep 20, 2023 31.35 31.84 30.85 30.93 30.93 476,600
Sep 19, 2023 30.84 31.42 30.57 31.21 31.21 370,600
Sep 18, 2023 30.34 31.24 30.32 30.51 30.51 702,200
Sep 15, 2023 31.00 31.15 29.66 29.97 29.97 641,500
Sep 14, 2023 30.90 31.67 30.76 31.25 31.25 486,100
Sep 13, 2023 31.87 31.87 30.56 30.86 30.86 644,300
Sep 12, 2023 32.56 32.70 29.75 31.75 31.75 2,409,600
Sep 11, 2023 34.65 35.05 34.03 34.19 34.19 349,600
Sep 8, 2023 34.28 34.88 34.07 34.29 34.29 277,800
Sep 7, 2023 35.14 35.23 34.02 34.33 34.33 455,800
Sep 6, 2023 34.00 36.07 34.00 35.57 35.57 848,500
Sep 5, 2023 33.14 33.83 32.53 33.79 33.79 489,800
Sep 1, 2023 33.28 33.71 32.72 33.29 33.29 492,500
Aug 31, 2023 33.05 33.46 32.87 33.19 33.19 541,300
Aug 30, 2023 33.55 33.60 33.00 33.03 33.03 607,200
Aug 29, 2023 32.92 33.81 32.65 33.60 33.60 466,800
Aug 28, 2023 33.39 33.67 32.84 33.06 33.06 249,800
Aug 25, 2023 33.48 33.64 32.61 33.15 33.15 409,800
Aug 24, 2023 34.37 34.37 33.40 33.46 33.46 278,900
Aug 23, 2023 33.50 34.62 33.37 34.31 34.31 369,100
Aug 22, 2023 33.62 33.90 33.13 33.39 33.39 348,000
Aug 21, 2023 33.26 33.63 33.15 33.62 33.62 359,500
Aug 18, 2023 31.90 33.29 31.54 33.11 33.11 762,200
Aug 17, 2023 34.20 34.25 32.23 32.33 32.33 684,800
Aug 16, 2023 34.52 34.52 34.04 34.22 34.22 395,600
Aug 15, 2023 34.70 34.70 33.76 34.42 34.42 357,000
Aug 14, 2023 34.60 34.93 34.13 34.79 34.79 361,100
Aug 11, 2023 34.76 35.00 34.23 34.62 34.62 500,400
Aug 10, 2023 35.28 35.34 34.73 35.07 35.07 487,900
Aug 9, 2023 35.80 35.99 34.97 35.19 35.19 699,400
Aug 8, 2023 35.73 35.90 34.94 35.38 35.38 560,900
Aug 7, 2023 34.73 36.26 34.64 35.89 35.89 585,000
Aug 4, 2023 35.08 35.35 34.01 34.58 34.58 830,700
Aug 3, 2023 35.10 35.65 34.95 35.21 35.21 783,300
Aug 2, 2023 36.16 36.67 34.72 34.95 34.95 1,187,000
Aug 1, 2023 36.11 36.25 35.26 35.48 35.48 1,076,000
Jul 31, 2023 35.92 36.86 35.82 36.59 36.59 1,226,200
Jul 28, 2023 34.59 35.30 34.22 35.25 35.25 439,600
Jul 27, 2023 34.96 35.18 34.14 34.27 34.27 494,100
Jul 26, 2023 34.28 34.55 33.91 34.50 34.50 349,700
Jul 25, 2023 34.16 34.71 33.95 34.30 34.30 346,400
Jul 24, 2023 33.70 34.53 33.70 34.25 34.25 536,600
Jul 21, 2023 35.66 35.75 33.12 33.91 33.91 962,300
Jul 20, 2023 35.80 36.23 35.03 35.51 35.51 902,600
Jul 19, 2023 36.00 36.08 35.51 35.84 35.84 541,700
Jul 18, 2023 35.34 36.04 35.33 35.94 35.94 467,900
Jul 17, 2023 34.30 35.46 34.00 35.31 35.31 681,500
Jul 14, 2023 35.79 36.00 34.45 34.54 34.54 469,700
Jul 13, 2023 36.67 36.70 35.15 35.81 35.81 635,700
Jul 12, 2023 36.50 36.54 35.05 36.27 36.27 654,800
Jul 11, 2023 35.70 35.99 34.94 35.94 35.94 699,700
Jul 10, 2023 34.74 36.59 34.68 35.49 35.49 1,301,000
Jul 7, 2023 33.42 34.92 33.40 34.73 34.73 1,129,900
Jul 6, 2023 32.51 34.17 32.51 33.35 33.35 2,181,900
Jul 5, 2023 31.07 31.16 30.52 30.88 30.88 559,100
Jul 3, 2023 30.67 31.26 30.67 31.12 31.12 254,200
Jun 30, 2023 31.00 31.48 30.66 30.67 30.67 431,700
Jun 29, 2023 30.55 31.32 30.33 30.87 30.87 519,900
Jun 28, 2023 31.21 31.25 30.41 30.54 30.54 845,700
Jun 27, 2023 32.69 32.73 31.14 31.15 31.15 793,500
Jun 26, 2023 32.65 33.31 32.45 32.48 32.48 339,800
Jun 23, 2023 32.10 32.92 32.03 32.71 32.71 480,700
Jun 22, 2023 33.10 33.48 32.52 32.63 32.63 365,600
Jun 21, 2023 33.77 33.90 32.77 33.16 33.16 562,900
Jun 20, 2023 33.50 33.68 32.91 33.64 33.64 515,100
Jun 16, 2023 34.82 34.82 33.44 33.64 33.64 523,800
Jun 15, 2023 33.95 34.96 33.58 34.71 34.71 616,300
Jun 14, 2023 34.31 35.10 33.88 34.19 34.19 692,900
Jun 13, 2023 33.94 34.66 33.27 34.38 34.38 733,700
Jun 12, 2023 33.68 33.92 32.93 33.71 33.71 806,400
Jun 9, 2023 32.63 33.77 32.25 33.54 33.54 685,400
Jun 8, 2023 31.95 33.33 31.59 32.65 32.65 831,400
Jun 7, 2023 31.25 31.96 31.00 31.92 31.92 1,392,400
Jun 6, 2023 30.47 31.41 30.20 31.15 31.15 689,700
Jun 5, 2023 30.34 31.03 30.21 30.81 30.81 770,900
Jun 2, 2023 31.36 31.75 30.56 30.91 30.91 939,200
Jun 1, 2023 30.69 31.55 30.64 31.22 31.22 609,200
May 31, 2023 30.44 31.00 30.18 30.78 30.78 1,092,300
May 30, 2023 30.71 30.87 30.05 30.08 30.08 1,060,700
May 26, 2023 32.00 32.38 30.72 30.77 30.77 903,300
May 25, 2023 31.15 31.98 30.61 31.92 31.92 1,060,900
May 24, 2023 29.97 30.94 29.50 30.91 30.91 1,314,300
May 23, 2023 29.95 31.60 29.55 30.30 30.30 2,898,500
May 22, 2023 31.10 32.59 30.85 31.78 31.78 2,072,000
May 19, 2023 31.71 31.75 30.43 30.63 30.63 1,077,100
May 18, 2023 31.42 32.06 31.16 31.38 31.38 1,185,100
May 17, 2023 33.00 33.19 31.19 31.26 31.26 1,084,700
May 16, 2023 32.88 33.13 32.51 32.78 32.78 470,900
May 15, 2023 33.50 33.57 32.60 32.93 32.93 500,000
May 12, 2023 34.10 34.45 32.74 33.11 33.11 537,300
May 11, 2023 33.90 34.77 33.29 34.07 34.07 663,900
May 10, 2023 33.04 34.00 32.86 33.81 33.81 550,600
May 9, 2023 33.74 34.10 32.59 32.69 32.69 536,500
May 8, 2023 32.70 34.01 32.49 33.74 33.74 686,400
May 5, 2023 32.69 33.42 32.17 32.56 32.56 960,100
May 4, 2023 33.49 33.49 31.87 32.19 32.19 1,296,200
May 3, 2023 36.91 38.02 33.72 33.93 33.93 1,565,800
May 2, 2023 35.75 36.15 34.59 35.00 35.00 738,500
May 1, 2023 35.32 36.00 35.11 35.70 35.70 497,500
Apr 28, 2023 35.07 35.59 34.62 35.03 35.03 530,600
Apr 27, 2023 35.40 36.12 34.96 35.30 35.30 523,400
Apr 26, 2023 36.15 36.75 34.87 35.09 35.09 571,200
Apr 25, 2023 35.69 36.15 35.07 35.32 35.32 635,800
Apr 24, 2023 37.33 37.36 34.45 36.09 36.09 1,582,500
Apr 21, 2023 38.10 38.78 37.76 38.38 38.38 447,900
Apr 20, 2023 38.39 38.70 36.95 38.00 38.00 1,671,000
Apr 19, 2023 41.14 41.14 38.72 38.73 38.73 899,500

Related Tickers

FVRR Fiverr International Ltd.
19.65
-0.87%
 
OPRA Opera Limited
14.25
-3.85%
 
JFIN Jiayin Group Inc.
6.47
+0.31%
 
TWLO Twilio Inc.
58.21
-0.36%
 
MTCH Match Group, Inc.
32.23
+0.02%
 
BIDU Baidu, Inc.
94.95
-0.66%
 
TBLA Taboola.com Ltd.
3.9900
+0.25%
 
SNAP Snap Inc.
11.59
-0.34%
 
MOMO Hello Group Inc.
5.64
-0.70%
 
PINS Pinterest, Inc.
32.47
-1.35%