Perion Network Ltd (PERI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.858895705521 | 8.15 | 8.385 | 7.95 | 307496 | 8.12534714 | CS |
| 4 | -0.49 | -5.71761960327 | 8.57 | 8.65 | 7.83 | 328863 | 8.18492239 | CS |
| 12 | -0.53 | -6.1556329849 | 8.61 | 9.08 | 7.47 | 435468 | 8.41353489 | CS |
| 26 | -14.63 | -64.4209599295 | 22.71 | 23.0298 | 7.47 | 824446 | 10.81272005 | CS |
| 52 | -21.83 | -72.9856235373 | 29.91 | 32.99 | 7.47 | 648610 | 16.45382975 | CS |
| 156 | -10.67 | -56.9066666667 | 18.75 | 42.75 | 7.47 | 609916 | 23.86344648 | CS |
| 260 | 3.54 | 77.9735682819 | 4.54 | 42.75 | 3.43 | 587124 | 20.25432505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 8.08 | 0.12 | 1.51 | 8.02 | 8.15 | 7.99 | 310115 |
| 1727130900 | 7.96 | -0.04 | -0.50 | 7.99 | 8.105 | 7.95 | 270906 |
| 1726871700 | 8 | -0.37 | -4.42 | 8.3 | 8.36 | 8 | 280715 |
| 1726785300 | 8.3699999 | 0.26 | 3.21 | 8.23 | 8.385 | 8.155 | 395046 |
| 1726698900 | 8.11 | -0.03 | -0.37 | 8.14 | 8.2899999 | 8 | 264018 |
| 1726612500 | 8.14 | 0.09 | 1.12 | 7.96 | 8.25 | 7.95 | 527824 |
| 1726526100 | 8.05 | -0.02 | -0.25 | 7.98 | 8.16 | 7.95 | 488444 |
| 1726266900 | 8.07 | -0.02 | -0.25 | 8.15 | 8.24 | 8.05 | 798452 |
| 1726180500 | 8.09 | -0.26 | -3.11 | 8.36 | 8.36 | 8.06 | 363440 |
| 1726094100 | 8.35 | 0.15 | 1.83 | 8.2 | 8.35 | 8.06 | 203503 |
| 1726007700 | 8.2 | 0.05 | 0.61 | 8.15 | 8.22 | 8.05 | 190609 |
| 1725921300 | 8.15 | -0.04 | -0.49 | 8.21 | 8.24 | 8.11 | 203755 |
| 1725662100 | 8.19 | -0.14 | -1.68 | 8.33 | 8.33 | 8.08 | 392428 |
| 1725575700 | 8.33 | -0.05 | -0.60 | 8.38 | 8.52 | 8.33 | 205366 |
| 1725489300 | 8.38 | 0.09 | 1.09 | 8.28 | 8.585 | 8.28 | 263798 |
| 1725402900 | 8.2899999 | -0.26 | -3.04 | 8.505 | 8.61 | 8.2899999 | 299472 |
| 1725057300 | 8.55 | 0.07 | 0.83 | 8.53 | 8.57 | 8.432 | 117704 |
| 1724970900 | 8.48 | 0.05 | 0.59 | 8.5 | 8.65 | 8.435 | 207834 |
| 1724884500 | 8.43 | -0.16 | -1.86 | 8.57 | 8.625 | 8.305 | 279782 |
| 1724798100 | 8.59 | -0.26 | -2.94 | 8.77 | 8.77 | 8.525 | 233420 |
| 1724711700 | 8.85 | 0.23 | 2.67 | 8.73 | 8.94 | 8.71 | 411669 |
| 1724452500 | 8.6199999 | 0.12 | 1.41 | 8.63 | 8.73 | 8.545 | 286247 |
| 1724366100 | 8.5 | -0.24 | -2.75 | 8.75 | 8.82 | 8.49 | 180408 |
| 1724279700 | 8.74 | -0.2 | -2.24 | 8.84 | 8.9 | 8.65 | 363144 |
| 1724193300 | 8.94 | -0.05 | -0.56 | 9.01 | 9.07 | 8.76 | 329787 |
| 1724106900 | 8.99 | 0.24 | 2.74 | 8.75 | 9.08 | 8.75 | 435105 |
| 1723847700 | 8.75 | 0.06 | 0.69 | 8.65 | 8.83 | 8.6199999 | 291520 |
| 1723761300 | 8.69 | 0.29 | 3.45 | 8.47 | 8.76 | 8.47 | 377278 |
| 1723674900 | 8.4 | -0.04 | -0.47 | 8.46 | 8.53 | 8.3699999 | 314053 |
| 1723588500 | 8.44 | 0.09 | 1.08 | 8.42 | 8.49 | 8.33 | 364179 |
| 1723502100 | 8.35 | -0.03 | -0.36 | 8.3 | 8.42 | 8.23 | 397104 |
| 1723242900 | 8.38 | -0.13 | -1.53 | 8.5 | 8.5 | 8.32 | 273197 |
| 1723156500 | 8.51 | 0.38 | 4.67 | 8.2 | 8.51 | 8.195 | 477951 |
| 1723070100 | 8.13 | 0.16 | 2.01 | 8.11 | 8.27 | 8.085 | 501112 |
| 1722983700 | 7.97 | 0.27 | 3.51 | 7.78 | 8.02 | 7.78 | 482869 |
| 1722897300 | 7.7 | -0.42 | -5.17 | 7.55 | 7.8 | 7.47 | 706979 |
| 1722638100 | 8.1199999 | -0.31 | -3.68 | 8.22 | 8.22 | 7.95 | 653908 |
| 1722551700 | 8.43 | -0.34 | -3.88 | 8.75 | 9.05 | 8.4 | 912146 |
| 1722465300 | 8.77 | 0.26 | 3.06 | 8.5 | 9.0367 | 7.845 | 1761253 |
| 1722378900 | 8.51 | 0.06 | 0.71 | 8.28 | 8.53 | 8.25 | 509974 |
| 1722292500 | 8.45 | 0.01 | 0.12 | 8.34 | 8.5399999 | 8.34 | 599731 |
| 1722033300 | 8.44 | -0.03 | -0.35 | 8.5 | 8.535 | 8.3709 | 369983 |
| 1721946900 | 8.47 | -0.06 | -0.70 | 8.48 | 8.52 | 8.35 | 437462 |
| 1721860500 | 8.53 | -0.29 | -3.29 | 8.67 | 8.765 | 8.49 | 502183 |
| 1721774100 | 8.82 | 0.17 | 1.91 | 8.765 | 8.875 | 8.65 | 416973 |
| 1721687700 | 8.655 | 0.34 | 4.15 | 8.46 | 8.67 | 8.41 | 305427 |
| 1721428500 | 8.31 | -0.02 | -0.24 | 8.33 | 8.405 | 8.25 | 342026 |
| 1721342100 | 8.33 | -0.24 | -2.80 | 8.64 | 8.78 | 8.31 | 399755 |
| 1721255700 | 8.57 | -0.28 | -3.16 | 8.71 | 8.75 | 8.42 | 555619 |
| 1721169300 | 8.85 | 0.34 | 4.00 | 8.6 | 8.91 | 8.5399999 | 743137 |
| 1721082900 | 8.51 | 0.13 | 1.55 | 8.45 | 8.6842 | 8.41 | 708066 |
| 1720823700 | 8.38 | 0.1 | 1.21 | 8.35 | 8.43 | 8.3 | 428407 |
| 1720737300 | 8.28 | -0.01 | -0.12 | 8.264 | 8.395 | 8.195 | 601440 |
| 1720650900 | 8.2899999 | -0.17 | -2.01 | 8.45 | 8.58 | 8.23 | 513447 |
| 1720564500 | 8.46 | -0.08 | -0.94 | 8.56 | 8.575 | 8.41 | 444947 |
| 1720478100 | 8.5399999 | 0.01 | 0.12 | 8.57 | 8.596 | 8.395 | 409123 |
| 1720218900 | 8.53 | 0.15 | 1.79 | 8.31 | 8.545 | 8.3 | 355363 |
| 1720040640 | 8.38 | -0.25 | -2.90 | 8.61 | 8.64 | 8.345 | 424937 |
| 1719959700 | 8.63 | 0.2 | 2.37 | 8.43 | 8.69 | 8.39 | 613651 |
| 1719873300 | 8.43 | 0.08 | 0.96 | 8.33 | 8.5679 | 8.33 | 542720 |
| 1719614100 | 8.35 | -0.08 | -0.95 | 8.45 | 8.51 | 8.34 | 410017 |
| 1719527700 | 8.43 | 0.06 | 0.72 | 8.39 | 8.58 | 8.31 | 533152 |
| 1719441300 | 8.3699999 | 0.12 | 1.45 | 8.27 | 8.46 | 8.2449999 | 788922 |
| 1719354900 | 8.25 | -0.11 | -1.32 | 8.3 | 8.3699999 | 8.14 | 1052107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
