-
5 DAY PERFORMANCE
+1.79% -
1 MONTH PERFORMANCE
+4.92% -
3 MONTH PERFORMANCE
+0.35% -
6 MONTH PERFORMANCE
-26.08% -
YEAR-TO-DATE PERFORMANCE
-72.37% -
1 YEAR PERFORMANCE
-70.49%
Perion Network Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.44 | $8.53 (1.07%) | $8.57 | $8.43 | 48,628 | |
| 11/21/2024 | $8.41 | $8.43 (0.24%) | $8.49 | $8.31 | 254,479 | $395.67 M |
| 11/20/2024 | $8.37 | $8.42 (0.6%) | $8.48 | $8.33 | 200,541 | $395.20 M |
| 11/19/2024 | $8.41 | $8.41 (0%) | $8.52 | $8.33 | 243,000 | $394.73 M |
| 11/18/2024 | $8.39 | $8.52 (1.55%) | $8.59 | $8.37 | 270,103 | $399.89 M |
| 11/15/2024 | $8.79 | $8.38 (-4.66%) | $8.79 | $8.36 | 259,500 | $393.32 M |
| 11/14/2024 | $8.77 | $8.74 (-0.34%) | $8.88 | $8.66 | 310,834 | $410.22 M |
| 11/13/2024 | $9.16 | $8.87 (-3.17%) | $9.29 | $8.84 | 406,200 | $416.32 M |
| 11/12/2024 | $8.91 | $9.07 (1.8%) | $9.14 | $8.84 | 527,483 | $425.71 M |
| 11/11/2024 | $8.86 | $8.90 (0.45%) | $8.95 | $8.76 | 455,943 | $417.73 M |
| 11/08/2024 | $9.00 | $8.89 (-1.22%) | $9.13 | $8.71 | 361,136 | $417.26 M |
| 11/07/2024 | $8.80 | $9.03 (2.61%) | $9.29 | $8.77 | 677,300 | $423.83 M |
| 11/06/2024 | $8.64 | $9.05 (4.75%) | $9.75 | $8.63 | 1.15 M | $424.77 M |
| 11/05/2024 | $8.30 | $8.45 (1.81%) | $8.53 | $8.26 | 345,511 | $396.61 M |
| 11/04/2024 | $8.22 | $8.29 (0.85%) | $8.37 | $8.13 | 228,694 | $389.10 M |
| 11/01/2024 | $8.25 | $8.21 (-0.48%) | $8.34 | $8.21 | 348,320 | $400.10 M |
| 10/31/2024 | $8.26 | $8.15 (-1.33%) | $8.30 | $8.11 | 222,119 | $397.18 M |
| 10/30/2024 | $8.24 | $8.33 (1.09%) | $8.44 | $8.24 | 352,700 | $405.95 M |
| 10/29/2024 | $8.26 | $8.28 (0.24%) | $8.35 | $8.24 | 302,200 | $403.51 M |
| 10/28/2024 | $8.04 | $8.29 (3.11%) | $8.32 | $8.00 | 369,520 | $404.00 M |
| 10/25/2024 | $7.92 | $8.02 (1.26%) | $8.05 | $7.87 | 264,664 | $390.84 M |
| 10/24/2024 | $8.01 | $7.89 (-1.5%) | $8.15 | $7.88 | 148,400 | $384.51 M |
| 10/23/2024 | $8.12 | $7.99 (-1.6%) | $8.16 | $7.86 | 417,783 | $389.38 M |
| 10/22/2024 | $8.11 | $8.13 (0.25%) | $8.13 | $7.99 | 134,847 | $396.20 M |
| 10/21/2024 | $8.03 | $8.14 (1.37%) | $8.18 | $7.96 | 219,138 | $396.69 M |
| 10/18/2024 | $8.12 | $8.02 (-1.23%) | $8.16 | $7.98 | 213,743 | $390.84 M |
| 10/17/2024 | $8.02 | $8.14 (1.5%) | $8.14 | $7.86 | 350,651 | $396.69 M |
| 10/16/2024 | $7.86 | $7.95 (1.15%) | $8.09 | $7.84 | 284,800 | $387.43 M |
| 10/15/2024 | $7.78 | $7.85 (0.9%) | $7.87 | $7.75 | 204,508 | $382.56 M |
| 10/14/2024 | $7.86 | $7.83 (-0.38%) | $7.89 | $7.73 | 233,107 | $381.58 M |
| 10/11/2024 | $7.74 | $7.91 (2.2%) | $7.95 | $7.74 | 287,800 | $385.48 M |
| 10/10/2024 | $7.70 | $7.77 (0.91%) | $7.80 | $7.65 | 278,855 | $378.66 M |
| 10/09/2024 | $7.83 | $7.78 (-0.64%) | $7.89 | $7.74 | 199,706 | $379.15 M |
| 10/08/2024 | $7.74 | $7.84 (1.29%) | $7.87 | $7.68 | 329,800 | $382.07 M |
| 10/07/2024 | $7.83 | $7.75 (-1.02%) | $7.90 | $7.73 | 226,200 | $377.68 M |
| 10/04/2024 | $7.99 | $7.84 (-1.88%) | $8.04 | $7.82 | 227,900 | $382.07 M |
| 10/03/2024 | $7.70 | $7.92 (2.86%) | $7.95 | $7.70 | 183,010 | $385.97 M |
| 10/02/2024 | $7.79 | $7.77 (-0.26%) | $7.85 | $7.71 | 187,981 | $378.66 M |
| 10/01/2024 | $7.89 | $7.82 (-0.89%) | $7.91 | $7.72 | 309,836 | $381.10 M |
| 09/30/2024 | $7.95 | $7.88 (-0.88%) | $8.05 | $7.85 | 246,547 | $384.02 M |
| 09/27/2024 | $8.14 | $7.97 (-2.09%) | $8.20 | $7.96 | 155,900 | $388.41 M |
| 09/26/2024 | $7.93 | $8.09 (2.02%) | $8.13 | $7.93 | 228,600 | $394.25 M |
| 09/25/2024 | $8.04 | $7.85 (-2.36%) | $8.05 | $7.82 | 493,301 | $382.56 M |
| 09/24/2024 | $8.02 | $8.08 (0.75%) | $8.15 | $7.99 | 310,115 | $393.77 M |
| 09/23/2024 | $7.99 | $7.96 (-0.38%) | $8.11 | $7.95 | 271,006 | $387.92 M |
| 09/20/2024 | $8.34 | $8.00 (-4.08%) | $8.36 | $8.00 | 280,825 | $389.87 M |
| 09/19/2024 | $8.23 | $8.37 (1.7%) | $8.39 | $8.15 | 401,600 | $407.90 M |
| 09/18/2024 | $8.15 | $8.11 (-0.49%) | $8.29 | $8.00 | 274,200 | $395.23 M |
| 09/17/2024 | $7.96 | $8.14 (2.26%) | $8.25 | $7.95 | 538,932 | $396.69 M |
| 09/16/2024 | $7.98 | $8.05 (0.88%) | $8.16 | $7.83 | 577,233 | $392.30 M |
| 09/13/2024 | $8.15 | $8.07 (-0.98%) | $8.24 | $8.05 | 861,555 | $393.28 M |
| 09/12/2024 | $8.40 | $8.09 (-3.69%) | $8.40 | $8.06 | 366,400 | $394.25 M |
| 09/11/2024 | $8.20 | $8.35 (1.83%) | $8.35 | $8.06 | 203,505 | $406.93 M |
| 09/10/2024 | $8.15 | $8.20 (0.61%) | $8.22 | $8.05 | 197,129 | $399.62 M |
| 09/09/2024 | $8.21 | $8.15 (-0.73%) | $8.24 | $8.11 | 203,800 | $397.18 M |
| 09/06/2024 | $8.37 | $8.19 (-2.15%) | $8.37 | $8.08 | 395,600 | $399.13 M |
| 09/05/2024 | $8.38 | $8.33 (-0.6%) | $8.52 | $8.33 | 210,500 | $405.95 M |
| 09/04/2024 | $8.28 | $8.38 (1.21%) | $8.59 | $8.28 | 263,803 | $408.39 M |
| 09/03/2024 | $8.44 | $8.29 (-1.78%) | $8.61 | $8.29 | 337,130 | $404.00 M |
| 08/30/2024 | $8.53 | $8.55 (0.23%) | $8.57 | $8.43 | 117,704 | $416.67 M |
| 08/29/2024 | $8.50 | $8.48 (-0.24%) | $8.65 | $8.44 | 208,200 | $413.26 M |
| 08/28/2024 | $8.57 | $8.43 (-1.63%) | $8.63 | $8.31 | 279,800 | $410.82 M |
| 08/27/2024 | $8.77 | $8.59 (-2.05%) | $8.77 | $8.53 | 233,420 | $418.62 M |
| 08/26/2024 | $8.73 | $8.85 (1.37%) | $8.94 | $8.71 | 411,700 | $431.29 M |
| 08/23/2024 | $8.63 | $8.62 (-0.12%) | $8.73 | $8.55 | 286,282 | $420.08 M |
| 08/22/2024 | $8.75 | $8.50 (-2.86%) | $8.82 | $8.49 | 180,413 | $414.24 M |