Skip to main content
PERI logo

Perion Network Ltd.

PERINASDAQCommunication ServicesInternet Content & Information

$8.66Today:- (-)1Y −7.70%

As of Oct 23, 2026 close

Market cap
$320.34M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.63$11.27
Volume (live)
-
Avg. volume (3M)
422.51K

Perion Network (PERI) Historical Stock Prices

Analyze Perion Network (PERI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Perion Network (PERI) Interactive Price Chart

Interactive historical price chart showing Perion Network stock price movements and trends across multiple time periods.

Loading chart...

PERI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PERI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20268.668.728.578.668.66156.75K
Oct 22, 20268.668.808.648.758.75140.71K
Oct 21, 20268.888.898.718.748.74133.62K
Oct 20, 20268.838.948.758.908.90129.88K
Oct 19, 20268.778.858.728.808.80192.01K
Oct 16, 20269.119.198.718.748.74192.50K
Oct 15, 20268.799.158.799.109.10195.82K
Oct 14, 20269.119.118.798.818.81203.14K
Oct 13, 20268.919.188.919.109.10207.66K
Oct 12, 20268.898.978.798.908.90233.65K
Oct 9, 20268.908.978.818.868.86182.43K
Oct 8, 20268.758.888.698.748.74216.04K
Oct 7, 20268.538.738.468.688.68224.80K
Oct 6, 20268.548.578.498.558.55257.54K
Oct 5, 20268.428.568.408.518.51249.07K
Oct 2, 20268.768.768.418.508.50250.23K
Oct 1, 20268.728.828.618.768.76274.82K
Sep 30, 20268.618.778.578.698.69454.37K
Sep 29, 20268.488.628.388.608.60242.07K
Sep 28, 20268.568.568.348.448.44310.26K
Sep 25, 20268.638.798.578.598.59237.73K
Sep 24, 20268.658.768.618.688.68204.26K
Sep 23, 20268.718.718.608.648.64278.03K
Sep 22, 20268.868.928.718.738.73248.73K
Sep 21, 20268.708.818.698.798.79225.97K
Sep 18, 20268.818.848.648.668.66224.19K
Sep 17, 20268.888.908.648.838.83446.54K
Sep 16, 20269.039.108.668.718.71778.53K
Sep 15, 20269.019.268.909.049.042.90M
Sep 14, 20269.289.328.779.069.062.68M
Sep 11, 20269.169.309.149.199.19303.53K
Sep 10, 20268.809.118.809.089.08366.42K
Sep 9, 20268.898.978.798.838.83327.67K
Sep 8, 20269.209.208.908.948.94319.50K
Sep 4, 20269.229.469.199.319.31433.77K
Sep 3, 20269.409.509.149.239.23581.23K
Sep 2, 20269.459.569.379.409.40992.51K
Sep 1, 20269.679.759.229.429.42669.45K
Aug 31, 20269.759.849.699.759.75265.70K
Aug 28, 20269.589.829.589.709.70256.12K
Aug 27, 20269.479.799.479.619.61333.31K
Aug 26, 20269.799.819.359.529.52532.56K
Aug 25, 20269.819.889.779.809.80245.07K
Aug 24, 20269.789.899.719.789.78240.93K
Aug 21, 20269.539.839.539.819.81304.29K
Aug 20, 20269.709.759.499.509.50213.46K
Aug 19, 20269.629.799.629.729.72216.70K
Aug 18, 20269.699.859.639.649.64214.16K
Aug 17, 20269.739.919.579.689.68296.40K
Aug 14, 20269.769.889.699.799.79290.76K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.