5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
+7.47%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
-6.04%
YEAR-TO-DATE PERFORMANCE
+13.81%
1 YEAR PERFORMANCE
+6.05%
Perion Network Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $9.62 | $9.55 (-0.73%) | $9.70 | $9.54 | 191.74 K | $401.41 M |
| 10/27/2025 | $9.79 | $9.68 (-1.12%) | $9.85 | $9.58 | 164.30 K | $406.88 M |
| 10/24/2025 | $9.51 | $9.71 (2.1%) | $9.82 | $9.51 | 166.73 K | $408.14 M |
| 10/23/2025 | $9.53 | $9.48 (-0.52%) | $9.60 | $9.44 | 203.64 K | $398.47 M |
| 10/22/2025 | $9.61 | $9.49 (-1.25%) | $9.74 | $9.42 | 276.60 K | $398.89 M |
| 10/21/2025 | $9.65 | $9.71 (0.62%) | $9.94 | $9.63 | 394.65 K | $408.14 M |
| 10/20/2025 | $9.41 | $9.74 (3.51%) | $9.79 | $9.37 | 406.34 K | $409.40 M |
| 10/17/2025 | $9.45 | $9.45 (0%) | $9.57 | $9.39 | 182.62 K | $397.21 M |
| 10/16/2025 | $9.60 | $9.56 (-0.42%) | $9.72 | $9.38 | 398.04 K | $401.83 M |
| 10/15/2025 | $9.69 | $9.62 (-0.72%) | $9.75 | $9.55 | 344.60 K | $404.36 M |
| 10/14/2025 | $9.53 | $9.78 (2.62%) | $9.82 | $9.46 | 258.71 K | $411.08 M |
| 10/13/2025 | $9.62 | $9.65 (0.31%) | $10.40 | $9.59 | 655.58 K | $405.62 M |
| 10/10/2025 | $9.52 | $9.21 (-3.26%) | $9.56 | $9.15 | 277.70 K | $387.12 M |
| 10/09/2025 | $9.69 | $9.52 (-1.75%) | $9.69 | $9.47 | 161.73 K | $400.15 M |
| 10/08/2025 | $9.70 | $9.65 (-0.52%) | $9.70 | $9.57 | 106.50 K | $405.62 M |
| 10/07/2025 | $9.79 | $9.63 (-1.63%) | $9.86 | $9.58 | 196.90 K | $404.78 M |
| 10/06/2025 | $9.67 | $9.78 (1.14%) | $9.87 | $9.67 | 160.30 K | $411.08 M |
| 10/03/2025 | $9.74 | $9.64 (-1.03%) | $9.80 | $9.55 | 168.30 K | $405.20 M |
| 10/02/2025 | $9.50 | $9.66 (1.68%) | $9.83 | $9.49 | 236.13 K | $406.04 M |
| 10/01/2025 | $9.51 | $9.45 (-0.63%) | $9.55 | $9.36 | 321.80 K | $397.21 M |
| 09/30/2025 | $9.69 | $9.60 (-0.93%) | $9.76 | $9.49 | 220.12 K | $403.52 M |
| 09/29/2025 | $9.52 | $9.67 (1.58%) | $9.79 | $9.51 | 190.95 K | $406.46 M |
| 09/26/2025 | $9.45 | $9.49 (0.42%) | $9.49 | $9.35 | 155.36 K | $398.89 M |
| 09/25/2025 | $9.37 | $9.43 (0.64%) | $9.63 | $9.32 | 267.04 K | $396.37 M |
| 09/24/2025 | $9.55 | $9.53 (-0.21%) | $9.76 | $9.52 | 112.66 K | $400.57 M |
| 09/23/2025 | $9.80 | $9.56 (-2.45%) | $9.88 | $9.54 | 145.20 K | $401.83 M |
| 09/22/2025 | $9.78 | $9.80 (0.2%) | $9.93 | $9.74 | 168.20 K | $411.92 M |
| 09/19/2025 | $9.86 | $9.83 (-0.3%) | $9.91 | $9.75 | 167.84 K | $413.18 M |
| 09/18/2025 | $9.52 | $9.80 (2.94%) | $9.92 | $9.52 | 322.60 K | $411.92 M |
| 09/17/2025 | $9.38 | $9.50 (1.28%) | $9.70 | $9.37 | 521.94 K | $399.31 M |
| 09/16/2025 | $9.18 | $9.47 (3.16%) | $9.53 | $9.18 | 446.40 K | $398.05 M |
| 09/15/2025 | $9.29 | $9.22 (-0.75%) | $9.40 | $9.15 | 166.26 K | $387.54 M |
| 09/12/2025 | $9.42 | $9.29 (-1.38%) | $9.44 | $9.23 | 162.04 K | $390.49 M |
| 09/11/2025 | $9.17 | $9.38 (2.29%) | $9.41 | $9.16 | 308.00 K | $394.27 M |
| 09/10/2025 | $9.11 | $9.21 (1.1%) | $9.23 | $9.11 | 301.02 K | $387.12 M |
| 09/09/2025 | $9.22 | $9.09 (-1.41%) | $9.23 | $9.06 | 233.47 K | $382.08 M |
| 09/08/2025 | $9.17 | $9.24 (0.76%) | $9.29 | $9.11 | 234.80 K | $388.38 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.
