-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-5.58% -
3 MONTH PERFORMANCE
-4.67% -
6 MONTH PERFORMANCE
-64.59% -
YEAR-TO-DATE PERFORMANCE
-74.21% -
1 YEAR PERFORMANCE
-74.05%
Perion Network Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.14 | $7.97 (-2.09%) | $8.20 | $7.96 | 155,874 | $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 |
| 08/21/2024 | $8.84 | $8.74 (-1.13%) | $8.90 | $8.65 | 363,900 | $425.93 M |
| 08/20/2024 | $9.01 | $8.94 (-0.78%) | $9.07 | $8.76 | 329,991 | $435.68 M |
| 08/19/2024 | $8.75 | $8.99 (2.74%) | $9.08 | $8.75 | 435,105 | $438.11 M |
| 08/16/2024 | $8.60 | $8.75 (1.74%) | $8.83 | $8.59 | 299,900 | $426.42 M |
| 08/15/2024 | $8.47 | $8.69 (2.6%) | $8.76 | $8.47 | 377,314 | $423.49 M |
| 08/14/2024 | $8.46 | $8.40 (-0.71%) | $8.53 | $8.37 | 314,100 | $409.36 M |
| 08/13/2024 | $8.42 | $8.44 (0.24%) | $8.49 | $8.33 | 364,600 | $411.31 M |
| 08/12/2024 | $8.30 | $8.35 (0.6%) | $8.42 | $8.23 | 397,104 | $406.93 M |
| 08/09/2024 | $8.50 | $8.38 (-1.41%) | $8.50 | $8.32 | 273,200 | $408.39 M |
| 08/08/2024 | $8.20 | $8.51 (3.78%) | $8.51 | $8.20 | 478,000 | $414.72 M |
| 08/07/2024 | $8.11 | $8.13 (0.25%) | $8.27 | $8.09 | 501,127 | $396.20 M |
| 08/06/2024 | $7.78 | $7.97 (2.44%) | $8.02 | $7.78 | 482,900 | $388.41 M |
| 08/05/2024 | $7.55 | $7.70 (1.99%) | $7.80 | $7.47 | 711,429 | $375.25 M |
| 08/02/2024 | $8.22 | $8.12 (-1.22%) | $8.22 | $7.95 | 670,909 | $395.72 M |
| 08/01/2024 | $8.75 | $8.43 (-3.66%) | $9.05 | $8.40 | 912,175 | $410.82 M |
| 07/31/2024 | $8.50 | $8.77 (3.18%) | $9.04 | $7.85 | 1.76 M | $427.39 M |
| 07/30/2024 | $8.28 | $8.51 (2.78%) | $8.53 | $8.25 | 510,016 | $414.72 M |
| 07/29/2024 | $8.34 | $8.45 (1.32%) | $8.54 | $8.34 | 599,741 | $411.80 M |
| 07/26/2024 | $8.50 | $8.44 (-0.71%) | $8.54 | $8.37 | 370,000 | $407.29 M |
| 07/25/2024 | $8.48 | $8.47 (-0.12%) | $8.52 | $8.35 | 452,414 | $408.73 M |
| 07/24/2024 | $8.76 | $8.53 (-2.63%) | $8.80 | $8.49 | 508,766 | $411.63 M |
| 07/23/2024 | $8.77 | $8.82 (0.57%) | $8.88 | $8.65 | 417,000 | $425.62 M |
| 07/22/2024 | $8.46 | $8.65 (2.25%) | $8.67 | $8.41 | 405,829 | $417.42 M |
| 07/19/2024 | $8.28 | $8.31 (0.36%) | $8.40 | $8.25 | 348,706 | $401.01 M |
| 07/18/2024 | $8.64 | $8.33 (-3.59%) | $8.78 | $8.31 | 399,773 | $401.98 M |
| 07/17/2024 | $8.77 | $8.57 (-2.28%) | $8.77 | $8.42 | 578,960 | $413.56 M |
| 07/16/2024 | $8.60 | $8.85 (2.91%) | $8.91 | $8.54 | 743,218 | $427.07 M |
| 07/15/2024 | $8.45 | $8.51 (0.71%) | $8.68 | $8.41 | 708,067 | $410.66 M |
| 07/12/2024 | $8.35 | $8.38 (0.36%) | $8.43 | $8.30 | 428,409 | $404.39 M |
| 07/11/2024 | $8.26 | $8.29 (0.36%) | $8.40 | $8.20 | 606,881 | $400.05 M |
| 07/10/2024 | $8.45 | $8.29 (-1.89%) | $8.58 | $8.23 | 513,453 | $400.05 M |
| 07/09/2024 | $8.56 | $8.46 (-1.17%) | $8.57 | $8.41 | 444,947 | $408.25 M |
| 07/08/2024 | $8.57 | $8.54 (-0.35%) | $8.60 | $8.40 | 409,123 | $412.11 M |
| 07/05/2024 | $8.31 | $8.53 (2.65%) | $8.55 | $8.30 | 355,384 | $411.63 M |
| 07/03/2024 | $8.61 | $8.38 (-2.67%) | $8.64 | $8.35 | 424,937 | $404.39 M |
| 07/02/2024 | $8.43 | $8.63 (2.37%) | $8.69 | $8.39 | 613,662 | $416.46 M |
| 07/01/2024 | $8.33 | $8.43 (1.2%) | $8.57 | $8.33 | 542,920 | $406.80 M |
| 06/28/2024 | $8.45 | $8.35 (-1.18%) | $8.51 | $8.34 | 410,450 | $402.94 M |