5 DAY PERFORMANCE
+8.79%
1 MONTH PERFORMANCE
-7.09%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
+10.14%
YEAR-TO-DATE PERFORMANCE
+5.19%
1 YEAR PERFORMANCE
-60.94%
Perion Network Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.48 | $8.78 (3.54%) | $8.87 | $8.48 | 498,404 | $397.67 M |
| 03/11/2025 | $8.35 | $8.43 (0.96%) | $8.66 | $8.35 | 845,748 | $381.17 M |
| 03/10/2025 | $8.57 | $8.34 (-2.68%) | $8.85 | $8.24 | 576,304 | $377.10 M |
| 03/07/2025 | $8.23 | $8.19 (-0.49%) | $8.24 | $8.03 | 317,311 | $370.32 M |
| 03/06/2025 | $8.19 | $8.23 (0.49%) | $8.28 | $8.14 | 292,246 | $372.13 M |
| 03/05/2025 | $8.05 | $8.30 (3.11%) | $8.34 | $8.03 | 337,500 | $375.29 M |
| 03/04/2025 | $7.83 | $8.04 (2.68%) | $8.05 | $7.73 | 475,422 | $363.54 M |
| 03/03/2025 | $8.27 | $7.97 (-3.63%) | $8.28 | $7.92 | 705,845 | $360.37 M |
| 02/28/2025 | $8.45 | $8.09 (-4.26%) | $8.45 | $7.97 | 643,107 | $365.80 M |
| 02/27/2025 | $8.56 | $8.49 (-0.82%) | $8.58 | $8.39 | 455,008 | $383.88 M |
| 02/26/2025 | $8.64 | $8.58 (-0.69%) | $8.66 | $8.44 | 514,800 | $387.95 M |
| 02/25/2025 | $8.58 | $8.57 (-0.12%) | $8.69 | $8.40 | 572,600 | $387.50 M |
| 02/24/2025 | $8.54 | $8.52 (-0.23%) | $8.75 | $8.46 | 471,168 | $385.24 M |
| 02/21/2025 | $8.54 | $8.52 (-0.23%) | $8.61 | $8.46 | 423,305 | $385.24 M |
| 02/20/2025 | $8.57 | $8.54 (-0.35%) | $8.71 | $8.30 | 795,400 | $386.14 M |
| 02/19/2025 | $8.44 | $8.55 (1.3%) | $8.84 | $8.27 | 2.56 M | $386.60 M |
| 02/18/2025 | $10.03 | $9.75 (-2.79%) | $10.07 | $9.66 | 724,827 | $440.86 M |
| 02/14/2025 | $9.49 | $9.74 (2.63%) | $9.81 | $9.49 | 293,000 | $457.16 M |
| 02/13/2025 | $9.67 | $9.43 (-2.48%) | $9.70 | $9.35 | 326,500 | $442.61 M |
| 02/12/2025 | $9.54 | $9.59 (0.52%) | $9.63 | $9.42 | 302,853 | $450.12 M |
| 02/11/2025 | $9.62 | $9.57 (-0.52%) | $9.79 | $9.56 | 182,124 | $449.18 M |
| 02/10/2025 | $9.60 | $9.63 (0.31%) | $9.76 | $9.57 | 231,854 | $451.99 M |
| 02/07/2025 | $9.59 | $9.53 (-0.63%) | $9.70 | $9.36 | 267,916 | $447.30 M |
| 02/06/2025 | $9.90 | $9.58 (-3.23%) | $9.91 | $9.52 | 295,934 | $449.65 M |
| 02/05/2025 | $9.75 | $9.95 (2.05%) | $10.02 | $9.67 | 549,430 | $467.01 M |
| 02/04/2025 | $9.25 | $9.68 (4.65%) | $9.89 | $9.25 | 547,217 | $454.34 M |
| 02/03/2025 | $9.10 | $9.22 (1.32%) | $9.50 | $9.09 | 641,711 | $432.75 M |
| 01/31/2025 | $8.79 | $8.96 (1.93%) | $9.09 | $8.79 | 294,900 | $420.55 M |
| 01/30/2025 | $8.82 | $8.73 (-1.02%) | $8.93 | $8.70 | 182,900 | $409.75 M |
| 01/29/2025 | $8.73 | $8.82 (1.03%) | $8.84 | $8.63 | 129,236 | $413.97 M |
| 01/28/2025 | $8.76 | $8.72 (-0.46%) | $8.82 | $8.71 | 148,947 | $409.28 M |
| 01/27/2025 | $8.71 | $8.78 (0.8%) | $8.85 | $8.59 | 325,004 | $412.10 M |
| 01/24/2025 | $8.94 | $8.95 (0.11%) | $9.02 | $8.90 | 136,000 | $420.08 M |
| 01/23/2025 | $8.91 | $8.98 (0.79%) | $9.07 | $8.82 | 154,094 | $421.48 M |
| 01/22/2025 | $8.94 | $8.96 (0.22%) | $9.02 | $8.89 | 386,319 | $420.55 M |
| 01/21/2025 | $8.90 | $8.91 (0.11%) | $9.00 | $8.86 | 714,206 | $418.20 M |
| 01/17/2025 | $8.99 | $8.87 (-1.33%) | $9.00 | $8.80 | 235,000 | $416.32 M |
| 01/16/2025 | $8.92 | $8.90 (-0.22%) | $8.94 | $8.73 | 302,385 | $417.73 M |
| 01/15/2025 | $8.94 | $8.93 (-0.11%) | $9.07 | $8.87 | 369,345 | $419.14 M |
| 01/14/2025 | $8.67 | $8.69 (0.23%) | $8.70 | $8.55 | 254,500 | $407.87 M |
| 01/13/2025 | $8.50 | $8.62 (1.41%) | $8.66 | $8.47 | 290,300 | $404.59 M |
| 01/10/2025 | $8.61 | $8.60 (-0.12%) | $8.67 | $8.42 | 263,800 | $403.65 M |
| 01/08/2025 | $8.80 | $8.70 (-1.14%) | $8.81 | $8.57 | 252,931 | $408.34 M |
| 01/07/2025 | $8.93 | $8.84 (-1.01%) | $8.99 | $8.67 | 379,200 | $414.91 M |
| 01/06/2025 | $9.16 | $8.91 (-2.73%) | $9.22 | $8.84 | 358,972 | $418.20 M |
| 01/03/2025 | $8.70 | $9.02 (3.68%) | $9.03 | $8.54 | 400,133 | $423.36 M |
| 01/02/2025 | $8.56 | $8.69 (1.52%) | $8.85 | $8.55 | 297,800 | $407.87 M |
| 12/31/2024 | $8.51 | $8.47 (-0.47%) | $8.63 | $8.41 | 257,236 | $397.55 M |
| 12/30/2024 | $8.40 | $8.48 (0.95%) | $8.59 | $8.36 | 310,900 | $398.02 M |
| 12/27/2024 | $8.34 | $8.45 (1.32%) | $8.46 | $8.21 | 419,122 | $396.61 M |
| 12/26/2024 | $8.27 | $8.37 (1.21%) | $8.40 | $8.23 | 263,730 | $392.85 M |
| 12/24/2024 | $8.38 | $8.36 (-0.24%) | $8.39 | $8.23 | 100,700 | $392.38 M |
| 12/23/2024 | $8.21 | $8.34 (1.58%) | $8.43 | $8.19 | 318,867 | $391.45 M |
| 12/20/2024 | $8.11 | $8.21 (1.23%) | $8.34 | $8.10 | 254,900 | $385.34 M |
| 12/19/2024 | $8.27 | $8.18 (-1.09%) | $8.31 | $8.07 | 222,200 | $383.94 M |
| 12/18/2024 | $8.59 | $8.22 (-4.31%) | $8.71 | $8.13 | 765,457 | $385.81 M |
| 12/17/2024 | $8.57 | $8.58 (0.12%) | $8.72 | $8.36 | 293,444 | $402.71 M |
| 12/16/2024 | $8.58 | $8.58 (0%) | $8.68 | $8.52 | 208,128 | $402.71 M |
| 12/13/2024 | $8.69 | $8.55 (-1.61%) | $8.71 | $8.48 | 327,406 | $401.30 M |
| 12/12/2024 | $8.98 | $8.69 (-3.23%) | $9.02 | $8.67 | 239,354 | $407.87 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.
