Perion Network Ltd (PERI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.33010882709 | 8.27 | 8.69 | 8.245 | 619611 | 8.46042024 | CS |
| 4 | -4.13 | -33.0135891287 | 12.51 | 12.6475 | 8.14 | 1398801 | 8.85568719 | CS |
| 12 | -4.61 | -35.4888375674 | 12.99 | 13.49 | 8.14 | 995658 | 10.67339485 | CS |
| 26 | -21.76 | -72.196416722 | 30.14 | 31.375 | 8.14 | 885029 | 15.27778264 | CS |
| 52 | -22.29 | -72.6768829475 | 30.67 | 36.86 | 8.14 | 695104 | 21.32205689 | CS |
| 156 | -11.86 | -58.5968379447 | 20.24 | 42.75 | 8.14 | 610689 | 24.44820476 | CS |
| 260 | 5.44 | 185.034013605 | 2.94 | 42.75 | 2.91 | 586066 | 20.17468016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 8.33 | 8.5679 | 8.33 | 542720 |
| 1719614100 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 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 |
| 1719268500 | 8.36 | -0.46 | -5.22 | 8.75 | 8.75 | 8.34 | 1157067 |
| 1719009300 | 8.82 | -0.14 | -1.56 | 9.05 | 9.18 | 8.7729 | 634213 |
| 1718922900 | 8.96 | -0.08 | -0.88 | 8.99 | 9.25 | 8.94 | 1034878 |
| 1718750100 | 9.0399999 | -0.3 | -3.21 | 9.36 | 9.64 | 9.0399999 | 1289817 |
| 1718663700 | 9.34 | 0.73 | 8.48 | 8.64 | 9.36 | 8.64 | 1553286 |
| 1718404500 | 8.61 | 0.18 | 2.14 | 8.43 | 8.89 | 8.395 | 974656 |
| 1718318100 | 8.43 | -0.42 | -4.75 | 8.85 | 9.1 | 8.38 | 1678987 |
| 1718231700 | 8.85 | 0.18 | 2.08 | 8.82 | 9.05 | 8.72 | 1291751 |
| 1718145300 | 8.67 | 0.06 | 0.70 | 8.5 | 9.25 | 8.45 | 2601204 |
| 1718058900 | 8.61 | -3.71 | -30.11 | 8.55 | 9.33 | 8.14 | 8135916 |
| 1717799700 | 12.32 | -0.06 | -0.48 | 12.24 | 12.44 | 12.22 | 354869 |
| 1717713300 | 12.38 | -0.02 | -0.16 | 12.3 | 12.51 | 12.23 | 341208 |
| 1717626900 | 12.4 | -0.14 | -1.12 | 12.51 | 12.6475 | 12.38 | 600016 |
| 1717540500 | 12.54 | 0.14 | 1.13 | 12.26 | 12.735 | 12.26 | 1001238 |
| 1717454100 | 12.4 | -0.1 | -0.80 | 12.6 | 12.65 | 12.28 | 474757 |
| 1717194900 | 12.5 | 0.16 | 1.30 | 12.35 | 12.55 | 12.3101 | 293142 |
| 1717108500 | 12.34 | 0.1 | 0.82 | 12.31 | 12.57 | 12.25 | 475094 |
| 1717022100 | 12.24 | 0.2 | 1.66 | 11.97 | 12.27 | 11.84 | 396241 |
| 1716935700 | 12.04 | 0.28 | 2.38 | 11.79 | 12.17 | 11.79 | 388224 |
| 1716590100 | 11.76 | 0.49 | 4.35 | 11.4 | 11.84 | 11.35 | 364992 |
| 1716503700 | 11.27 | -0.27 | -2.34 | 11.55 | 11.58 | 11.25 | 497051 |
| 1716417300 | 11.54 | -0.27 | -2.29 | 11.72 | 11.78 | 11.51 | 390835 |
| 1716330900 | 11.81 | -0.25 | -2.07 | 11.94 | 11.97 | 11.72 | 438964 |
| 1716244500 | 12.06 | 0.04 | 0.33 | 11.99 | 12.115 | 11.8836 | 390437 |
| 1715985300 | 12.02 | -0.03 | -0.25 | 12.02 | 12.23 | 11.95 | 318327 |
| 1715898900 | 12.05 | -0.2 | -1.63 | 12.16 | 12.255 | 12.03 | 540683 |
| 1715812500 | 12.25 | -0.14 | -1.13 | 12.48 | 12.52 | 12.18 | 451815 |
| 1715726100 | 12.39 | 0.11 | 0.90 | 12.23 | 12.575 | 12.18 | 411689 |
| 1715639700 | 12.28 | 0.47 | 3.98 | 11.9 | 12.7 | 11.88 | 842361 |
| 1715380500 | 11.81 | -0.41 | -3.36 | 12.2 | 12.32 | 11.71 | 774876 |
| 1715294100 | 12.22 | -0.43 | -3.40 | 12.65 | 12.65 | 12.07 | 829168 |
| 1715207700 | 12.65 | -0.06 | -0.47 | 13.35 | 13.49 | 12.37 | 1332607 |
| 1715121300 | 12.71 | -0.16 | -1.24 | 12.77 | 12.9627 | 12.6087 | 642035 |
| 1715034900 | 12.87 | 0.01 | 0.08 | 12.88 | 12.95 | 12.62 | 531676 |
| 1714775700 | 12.86 | 0.02 | 0.16 | 12.99 | 13.055 | 12.59 | 638323 |
| 1714689300 | 12.84 | 0.12 | 0.94 | 12.89 | 13.09 | 12.68 | 950420 |
| 1714602900 | 12.72 | 0.13 | 1.03 | 12.6 | 12.81 | 12.33 | 661849 |
| 1714516500 | 12.59 | 0.12 | 0.96 | 12.51 | 12.62 | 12.33 | 635346 |
| 1714430100 | 12.47 | 0.56 | 4.70 | 11.94 | 12.4898 | 11.9 | 733558 |
| 1714170900 | 11.91 | 0.09 | 0.76 | 11.85 | 11.94 | 11.69 | 488219 |
| 1714084500 | 11.82 | -0.03 | -0.25 | 11.61 | 11.82 | 11.495 | 537108 |
| 1713998100 | 11.85 | 0.5 | 4.41 | 11.45 | 11.88 | 11.45 | 720151 |
| 1713911700 | 11.35 | 0.48 | 4.42 | 10.86 | 11.445 | 10.85 | 795850 |
| 1713825300 | 10.87 | -0.11 | -1.00 | 11.09 | 11.3 | 10.77 | 1125686 |
| 1713566100 | 10.98 | -0.31 | -2.75 | 11.19 | 11.22 | 10.91 | 1478862 |
| 1713479700 | 11.29 | -0.34 | -2.92 | 11.63 | 11.74 | 11.25 | 1135952 |
| 1713393300 | 11.63 | -0.26 | -2.19 | 12 | 12 | 11.51 | 1020204 |
| 1713306900 | 11.89 | 0.15 | 1.28 | 11.75 | 12 | 11.435 | 1499460 |
| 1713220500 | 11.74 | -0.84 | -6.68 | 12.55 | 12.55 | 11.72 | 2559492 |
| 1712961300 | 12.58 | -0.15 | -1.18 | 12.63 | 12.9 | 12.46 | 1133156 |
| 1712874900 | 12.73 | -0.37 | -2.82 | 12.98 | 13.29 | 12.565 | 1682657 |
| 1712788500 | 13.1 | -0.08 | -0.61 | 12.99 | 13.49 | 12.51 | 1991600 |
| 1712702100 | 13.18 | 0.68 | 5.44 | 12.35 | 13.38 | 12.15 | 5737101 |
| 1712615700 | 12.5 | -8.61 | -40.79 | 13.12 | 13.98 | 12.1 | 13178472 |
| 1712356500 | 21.11 | -0.26 | -1.22 | 21.31 | 21.4103 | 21.08 | 265308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
