5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+13.37%
3 MONTH PERFORMANCE
+4.13%
6 MONTH PERFORMANCE
+13.64%
YEAR-TO-DATE PERFORMANCE
+10.15%
1 YEAR PERFORMANCE
-26.65%
Perion Network Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.35 | $9.33 (-0.21%) | $9.48 | $9.18 | 270,912 | $421.87 M |
| 04/29/2025 | $9.32 | $9.63 (3.33%) | $9.67 | $9.32 | 512,500 | $435.43 M |
| 04/28/2025 | $8.97 | $9.18 (2.34%) | $9.30 | $8.97 | 462,410 | $415.08 M |
| 04/25/2025 | $8.95 | $8.91 (-0.45%) | $9.16 | $8.90 | 384,200 | $402.88 M |
| 04/24/2025 | $8.64 | $8.95 (3.59%) | $8.99 | $8.64 | 437,000 | $404.68 M |
| 04/23/2025 | $8.88 | $8.62 (-2.93%) | $8.99 | $8.60 | 463,341 | $389.76 M |
| 04/22/2025 | $8.97 | $8.74 (-2.56%) | $9.07 | $8.70 | 536,640 | $395.19 M |
| 04/21/2025 | $8.84 | $8.98 (1.58%) | $9.07 | $8.73 | 554,900 | $406.04 M |
| 04/17/2025 | $8.68 | $8.88 (2.3%) | $9.09 | $8.57 | 725,347 | $401.52 M |
| 04/16/2025 | $8.36 | $8.68 (3.83%) | $9.11 | $8.31 | 1.02 M | $392.48 M |
| 04/15/2025 | $8.08 | $8.12 (0.5%) | $8.18 | $8.03 | 245,019 | $367.16 M |
| 04/14/2025 | $8.00 | $8.04 (0.5%) | $8.22 | $7.93 | 290,300 | $363.54 M |
| 04/11/2025 | $7.67 | $7.90 (3%) | $7.94 | $7.60 | 289,833 | $357.21 M |
| 04/10/2025 | $7.78 | $7.67 (-1.41%) | $7.88 | $7.56 | 386,900 | $346.81 M |
| 04/09/2025 | $7.09 | $7.91 (11.57%) | $8.00 | $7.08 | 547,410 | $357.66 M |
| 04/08/2025 | $7.57 | $7.08 (-6.47%) | $7.70 | $7.00 | 455,052 | $320.13 M |
| 04/07/2025 | $7.11 | $7.37 (3.66%) | $7.64 | $7.05 | 540,823 | $333.24 M |
| 04/04/2025 | $7.90 | $7.36 (-6.84%) | $7.94 | $7.34 | 757,524 | $332.79 M |
| 04/03/2025 | $8.24 | $8.13 (-1.33%) | $8.41 | $8.12 | 478,900 | $367.61 M |
| 04/02/2025 | $8.19 | $8.49 (3.66%) | $8.56 | $8.19 | 500,279 | $383.89 M |
| 04/01/2025 | $8.12 | $8.23 (1.35%) | $8.30 | $8.10 | 302,922 | $372.13 M |
| 03/31/2025 | $8.03 | $8.14 (1.37%) | $8.26 | $7.90 | 375,241 | $368.06 M |
| 03/28/2025 | $8.18 | $8.16 (-0.24%) | $8.18 | $8.02 | 338,441 | $368.96 M |
| 03/27/2025 | $8.07 | $8.14 (0.87%) | $8.21 | $8.04 | 364,528 | $368.06 M |
| 03/26/2025 | $8.05 | $8.07 (0.25%) | $8.09 | $7.87 | 344,222 | $364.89 M |
| 03/25/2025 | $8.09 | $8.07 (-0.25%) | $8.16 | $8.00 | 259,836 | $364.89 M |
| 03/24/2025 | $8.19 | $8.11 (-0.98%) | $8.21 | $8.02 | 288,594 | $366.70 M |
| 03/21/2025 | $8.14 | $8.14 (0%) | $8.19 | $8.08 | 156,536 | $368.06 M |
| 03/20/2025 | $8.19 | $8.15 (-0.49%) | $8.29 | $8.07 | 234,700 | $368.51 M |
| 03/19/2025 | $8.32 | $8.28 (-0.48%) | $8.40 | $8.18 | 267,414 | $374.39 M |
| 03/18/2025 | $8.61 | $8.33 (-3.25%) | $8.62 | $8.24 | 285,518 | $376.65 M |
| 03/17/2025 | $8.80 | $8.70 (-1.14%) | $8.85 | $8.60 | 317,134 | $393.38 M |
| 03/14/2025 | $8.44 | $8.75 (3.67%) | $8.82 | $8.44 | 394,718 | $395.64 M |
| 03/13/2025 | $8.75 | $8.39 (-4.11%) | $8.82 | $8.39 | 454,555 | $379.36 M |
| 03/12/2025 | $8.48 | $8.78 (3.54%) | $8.87 | $8.48 | 503,500 | $397.00 M |
| 03/11/2025 | $8.35 | $8.43 (0.96%) | $8.66 | $8.35 | 845,748 | $381.17 M |
| 03/10/2025 | $8.57 | $8.34 (-2.68%) | $8.85 | $8.24 | 576,304 | $377.10 M |
| 03/07/2025 | $8.23 | $8.19 (-0.49%) | $8.24 | $8.03 | 317,311 | $370.32 M |
| 03/06/2025 | $8.19 | $8.23 (0.49%) | $8.28 | $8.14 | 292,246 | $372.13 M |
| 03/05/2025 | $8.05 | $8.30 (3.11%) | $8.34 | $8.03 | 337,500 | $375.29 M |
| 03/04/2025 | $7.83 | $8.04 (2.68%) | $8.05 | $7.73 | 475,422 | $363.54 M |
| 03/03/2025 | $8.27 | $7.97 (-3.63%) | $8.28 | $7.92 | 705,845 | $360.37 M |
| 02/28/2025 | $8.45 | $8.09 (-4.26%) | $8.45 | $7.97 | 643,107 | $365.80 M |
| 02/27/2025 | $8.56 | $8.49 (-0.82%) | $8.58 | $8.39 | 455,008 | $383.89 M |
| 02/26/2025 | $8.64 | $8.58 (-0.69%) | $8.66 | $8.44 | 514,800 | $387.95 M |
| 02/25/2025 | $8.58 | $8.57 (-0.12%) | $8.69 | $8.40 | 572,600 | $387.50 M |
| 02/24/2025 | $8.54 | $8.52 (-0.23%) | $8.75 | $8.46 | 471,168 | $385.24 M |
| 02/21/2025 | $8.54 | $8.52 (-0.23%) | $8.61 | $8.46 | 423,305 | $385.24 M |
| 02/20/2025 | $8.57 | $8.54 (-0.35%) | $8.71 | $8.30 | 795,400 | $386.15 M |
| 02/19/2025 | $8.44 | $8.55 (1.3%) | $8.84 | $8.27 | 2.56 M | $386.60 M |
| 02/18/2025 | $10.03 | $9.75 (-2.79%) | $10.07 | $9.66 | 724,827 | $440.86 M |
| 02/14/2025 | $9.49 | $9.74 (2.63%) | $9.81 | $9.49 | 293,000 | $440.41 M |
| 02/13/2025 | $9.67 | $9.43 (-2.48%) | $9.70 | $9.35 | 326,500 | $426.39 M |
| 02/12/2025 | $9.54 | $9.59 (0.52%) | $9.63 | $9.42 | 302,853 | $433.62 M |
| 02/11/2025 | $9.62 | $9.57 (-0.52%) | $9.79 | $9.56 | 182,124 | $432.72 M |
| 02/10/2025 | $9.60 | $9.63 (0.31%) | $9.76 | $9.57 | 231,854 | $435.43 M |
| 02/07/2025 | $9.59 | $9.53 (-0.63%) | $9.70 | $9.36 | 267,916 | $430.91 M |
| 02/06/2025 | $9.90 | $9.58 (-3.23%) | $9.91 | $9.52 | 295,934 | $433.17 M |
| 02/05/2025 | $9.75 | $9.95 (2.05%) | $10.02 | $9.67 | 549,430 | $449.90 M |
| 02/04/2025 | $9.25 | $9.68 (4.65%) | $9.89 | $9.25 | 547,217 | $437.69 M |
| 02/03/2025 | $9.10 | $9.22 (1.32%) | $9.50 | $9.09 | 641,711 | $416.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
