Perion Network Ltd - Ordinary Shares (PERI)

Historical Prices For Perion Network Ltd - Ordinary Shares (PERI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	9.53	9.60	9.44	9.48	203,639	9.48
10/22/2025	9.61	9.74	9.42	9.49	276,558	9.49
10/21/2025	9.65	9.94	9.63	9.71	394,642	9.71
10/20/2025	9.41	9.79	9.37	9.74	406,339	9.74
10/17/2025	9.45	9.57	9.39	9.45	182,618	9.45
10/16/2025	9.60	9.72	9.38	9.56	398,041	9.56
10/15/2025	9.69	9.75	9.55	9.62	344,584	9.62
10/14/2025	9.53	9.82	9.46	9.78	258,696	9.78
10/13/2025	9.62	10.40	9.59	9.65	655,576	9.65
10/10/2025	9.52	9.56	9.15	9.21	277,660	9.21
10/09/2025	9.69	9.69	9.47	9.52	161,731	9.52
10/08/2025	9.70	9.70	9.57	9.65	106,458	9.65
10/07/2025	9.79	9.86	9.58	9.63	196,880	9.63
10/06/2025	9.67	9.87	9.67	9.78	160,289	9.78
10/03/2025	9.74	9.80	9.55	9.64	168,288	9.64
10/02/2025	9.50	9.83	9.49	9.66	236,128	9.66
10/01/2025	9.51	9.55	9.36	9.45	321,750	9.45
9/30/2025	9.69	9.76	9.49	9.60	220,121	9.60
9/29/2025	9.52	9.79	9.51	9.67	190,951	9.67
9/26/2025	9.45	9.49	9.35	9.49	155,356	9.49
9/25/2025	9.37	9.63	9.32	9.43	267,019	9.43
9/24/2025	9.55	9.76	9.52	9.53	112,656	9.53
9/23/2025	9.80	9.88	9.54	9.56	145,197	9.56
9/22/2025	9.78	9.93	9.74	9.80	168,190	9.80
9/19/2025	9.86	9.91	9.75	9.83	167,836	9.83
9/18/2025	9.52	9.92	9.52	9.80	322,123	9.80
9/17/2025	9.38	9.70	9.37	9.50	521,936	9.50
9/16/2025	9.18	9.53	9.18	9.47	446,389	9.47
9/15/2025	9.29	9.40	9.15	9.22	166,253	9.22
9/12/2025	9.42	9.44	9.22	9.29	162,040	9.29
9/11/2025	9.17	9.41	9.16	9.38	308,004	9.38
9/10/2025	9.11	9.23	9.11	9.21	301,024	9.21
9/09/2025	9.22	9.22	9.06	9.09	233,332	9.09
9/08/2025	9.17	9.29	9.11	9.24	236,015	9.24
9/05/2025	9.21	9.24	9.03	9.16	172,345	9.16
9/04/2025	9.20	9.24	9.08	9.13	294,734	9.13
9/03/2025	9.06	9.55	9.06	9.28	639,644	9.28
9/02/2025	8.99	9.09	8.90	9.07	368,482	9.07
8/29/2025	9.26	9.30	9.15	9.23	142,620	9.23
8/28/2025	9.22	9.33	9.21	9.30	146,437	9.30
8/27/2025	9.20	9.34	9.14	9.27	202,854	9.27
8/26/2025	9.28	9.29	9.11	9.20	188,431	9.20
8/25/2025	9.33	9.42	9.28	9.30	145,574	9.30
8/22/2025	9.20	9.43	9.20	9.37	202,736	9.37
8/21/2025	9.00	9.19	8.98	9.17	288,662	9.17
8/20/2025	9.16	9.18	8.98	9.06	259,416	9.06
8/19/2025	9.32	9.41	9.18	9.26	360,366	9.26
8/18/2025	9.12	9.46	8.99	9.36	316,938	9.36
8/15/2025	8.85	9.17	8.81	9.15	415,991	9.15
8/14/2025	8.94	8.95	8.76	8.78	407,761	8.78
8/13/2025	9.20	9.24	9.01	9.02	433,103	9.02
8/12/2025	9.20	9.24	8.86	9.18	796,233	9.18
8/11/2025	10.76	10.83	8.97	9.19	1,348,678	9.19
8/08/2025	9.97	10.60	9.91	10.21	971,077	10.21
8/07/2025	10.50	10.51	9.48	9.97	1,027,608	9.97
8/06/2025	10.14	10.49	10.08	10.41	302,411	10.41
8/05/2025	10.69	10.87	10.22	10.25	574,590	10.25
8/04/2025	10.61	10.87	10.61	10.87	163,661	10.87
8/01/2025	10.64	10.88	10.44	10.57	246,752	10.57
7/31/2025	10.77	10.95	10.73	10.82	146,895	10.82
7/30/2025	10.86	10.89	10.66	10.78	357,184	10.78
7/29/2025	11.27	11.29	10.88	10.90	175,667	10.90
7/28/2025	11.05	11.23	11.01	11.20	232,827	11.20
7/25/2025	11.15	11.18	10.97	11.05	169,310	11.05
7/24/2025	11.43	11.43	11.13	11.16	185,018	11.16