5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-9.20%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
-18.53%
YEAR-TO-DATE PERFORMANCE
-7.31%
1 YEAR PERFORMANCE
+0.68%
Perion Network Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $8.96 | $8.88 (-0.89%) | $8.96 | $8.71 | 251.34 K | $362.22 M |
| 01/28/2026 | $8.99 | $8.93 (-0.67%) | $9.11 | $8.92 | 200.10 K | $364.25 M |
| 01/27/2026 | $9.18 | $9.05 (-1.42%) | $9.18 | $8.91 | 195.62 K | $369.15 M |
| 01/26/2026 | $9.20 | $9.20 (0%) | $9.25 | $9.16 | 143.90 K | $375.27 M |
| 01/23/2026 | $9.27 | $9.16 (-1.19%) | $9.29 | $9.14 | 146.34 K | $373.64 M |
| 01/22/2026 | $9.28 | $9.30 (0.22%) | $9.40 | $9.26 | 163.52 K | $379.35 M |
| 01/21/2026 | $9.21 | $9.22 (0.11%) | $9.30 | $9.13 | 203.64 K | $376.08 M |
| 01/20/2026 | $9.27 | $9.20 (-0.76%) | $9.41 | $9.18 | 479.00 K | $375.27 M |
| 01/16/2026 | $9.58 | $9.46 (-1.25%) | $9.58 | $9.39 | 404.10 K | $385.87 M |
| 01/15/2026 | $9.51 | $9.59 (0.84%) | $9.70 | $9.51 | 354.20 K | $391.18 M |
| 01/14/2026 | $9.48 | $9.52 (0.42%) | $9.54 | $9.35 | 232.58 K | $388.32 M |
| 01/13/2026 | $9.50 | $9.51 (0.11%) | $9.59 | $9.43 | 163.08 K | $387.91 M |
| 01/12/2026 | $9.33 | $9.52 (2.04%) | $9.57 | $9.33 | 185.40 K | $388.32 M |
| 01/09/2026 | $9.42 | $9.40 (-0.21%) | $9.44 | $9.28 | 208.41 K | $383.43 M |
| 01/08/2026 | $9.37 | $9.39 (0.21%) | $9.44 | $9.26 | 141.40 K | $383.02 M |
| 01/07/2026 | $9.50 | $9.39 (-1.16%) | $9.50 | $9.31 | 182.72 K | $383.02 M |
| 01/06/2026 | $9.55 | $9.51 (-0.42%) | $9.61 | $9.45 | 334.70 K | $387.91 M |
| 01/05/2026 | $9.46 | $9.61 (1.59%) | $9.79 | $9.42 | 273.24 K | $391.99 M |
| 01/02/2026 | $9.60 | $9.35 (-2.6%) | $9.70 | $9.30 | 411.41 K | $381.39 M |
| 12/31/2025 | $9.60 | $9.58 (-0.21%) | $9.61 | $9.46 | 369.13 K | $390.77 M |
| 12/30/2025 | $9.59 | $9.60 (0.1%) | $9.76 | $9.56 | 472.03 K | $391.58 M |
| 12/29/2025 | $9.63 | $9.78 (1.56%) | $9.80 | $9.59 | 181.06 K | $398.93 M |
| 12/26/2025 | $9.84 | $9.77 (-0.71%) | $9.84 | $9.69 | 181.14 K | $410.66 M |
| 12/24/2025 | $9.83 | $9.89 (0.61%) | $9.92 | $9.77 | 84.43 K | $415.70 M |
| 12/23/2025 | $9.95 | $9.83 (-1.21%) | $10.06 | $9.79 | 255.43 K | $413.18 M |
| 12/22/2025 | $9.83 | $10.00 (1.73%) | $10.15 | $9.83 | 420.90 K | $420.33 M |
| 12/19/2025 | $9.98 | $9.87 (-1.1%) | $9.99 | $9.80 | 206.60 K | $414.86 M |
| 12/18/2025 | $9.68 | $9.92 (2.48%) | $9.99 | $9.58 | 418.32 K | $416.97 M |
| 12/17/2025 | $9.78 | $9.65 (-1.33%) | $9.81 | $9.62 | 364.04 K | $405.62 M |
| 12/16/2025 | $9.71 | $9.79 (0.82%) | $9.87 | $9.71 | 276.52 K | $411.50 M |
| 12/15/2025 | $9.93 | $9.80 (-1.31%) | $9.93 | $9.62 | 279.40 K | $411.92 M |
| 12/12/2025 | $10.04 | $9.93 (-1.1%) | $10.17 | $9.92 | 176.90 K | $417.39 M |
| 12/11/2025 | $10.10 | $10.07 (-0.3%) | $10.13 | $9.97 | 210.50 K | $423.27 M |
| 12/10/2025 | $10.20 | $10.18 (-0.2%) | $10.24 | $10.12 | 204.30 K | $427.89 M |
| 12/09/2025 | $10.05 | $10.20 (1.49%) | $10.20 | $10.03 | 160.70 K | $428.74 M |
| 12/08/2025 | $10.15 | $10.17 (0.2%) | $10.32 | $10.12 | 282.38 K | $427.47 M |
| 12/05/2025 | $10.13 | $9.98 (-1.48%) | $10.20 | $9.94 | 115.00 K | $419.49 M |
| 12/04/2025 | $10.07 | $10.10 (0.3%) | $10.18 | $10.01 | 227.20 K | $424.53 M |
| 12/03/2025 | $10.17 | $10.13 (-0.39%) | $10.23 | $10.07 | 122.00 K | $425.79 M |
| 12/02/2025 | $10.14 | $10.22 (0.79%) | $10.27 | $10.06 | 161.10 K | $429.58 M |
| 12/01/2025 | $10.07 | $10.13 (0.6%) | $10.30 | $10.05 | 256.32 K | $425.79 M |
| 11/28/2025 | $10.11 | $10.22 (1.09%) | $10.45 | $10.11 | 284.40 K | $429.58 M |
| 11/26/2025 | $9.80 | $9.94 (1.43%) | $10.05 | $9.77 | 409.75 K | $417.81 M |
| 11/25/2025 | $9.78 | $9.86 (0.82%) | $9.99 | $9.72 | 327.60 K | $414.44 M |
| 11/24/2025 | $9.69 | $9.77 (0.83%) | $9.83 | $9.66 | 193.88 K | $410.66 M |
| 11/21/2025 | $9.32 | $9.63 (3.33%) | $9.70 | $9.32 | 208.65 K | $404.78 M |
| 11/20/2025 | $9.79 | $9.31 (-4.9%) | $9.80 | $9.30 | 449.00 K | $391.33 M |
| 11/19/2025 | $9.87 | $9.67 (-2.03%) | $9.96 | $9.60 | 472.60 K | $406.46 M |
| 11/18/2025 | $9.60 | $9.79 (1.98%) | $9.83 | $9.52 | 344.60 K | $411.50 M |
| 11/17/2025 | $9.87 | $9.73 (-1.42%) | $10.09 | $9.65 | 594.68 K | $408.98 M |
| 11/14/2025 | $9.97 | $10.10 (1.3%) | $10.29 | $9.87 | 353.50 K | $424.53 M |
| 11/13/2025 | $10.42 | $10.16 (-2.5%) | $10.52 | $10.08 | 428.60 K | $427.05 M |
| 11/12/2025 | $10.20 | $10.49 (2.84%) | $11.24 | $10.09 | 1.98 M | $440.92 M |
| 11/11/2025 | $9.19 | $9.50 (3.37%) | $9.60 | $9.19 | 523.62 K | $399.31 M |
| 11/10/2025 | $9.12 | $9.25 (1.43%) | $9.27 | $9.05 | 246.81 K | $388.80 M |
| 11/07/2025 | $9.05 | $8.97 (-0.88%) | $9.05 | $8.81 | 318.41 K | $377.03 M |
| 11/06/2025 | $9.24 | $9.03 (-2.27%) | $9.25 | $9.02 | 270.03 K | $379.56 M |
| 11/05/2025 | $9.16 | $9.26 (1.09%) | $9.31 | $9.16 | 148.62 K | $389.22 M |
| 11/04/2025 | $9.10 | $9.19 (0.99%) | $9.19 | $9.03 | 229.02 K | $386.28 M |
| 11/03/2025 | $9.41 | $9.25 (-1.7%) | $9.42 | $9.23 | 160.00 K | $388.80 M |
| 10/31/2025 | $9.25 | $9.30 (0.54%) | $9.35 | $9.20 | 92.81 K | $390.91 M |
| 10/30/2025 | $9.27 | $9.19 (-0.86%) | $9.40 | $9.17 | 141.31 K | $386.28 M |
| 10/29/2025 | $9.56 | $9.35 (-2.2%) | $9.59 | $9.30 | 167.21 K | $393.01 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.
