5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
+2.47%
6 MONTH PERFORMANCE
-9.45%
YEAR-TO-DATE PERFORMANCE
-8.98%
1 YEAR PERFORMANCE
-11.29%
Perion Network Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.70 | $8.74 (0.4%) | $8.78 | $8.70 | 79.88 K | |
| 09/18/2026 | $8.81 | $8.66 (-1.7%) | $8.84 | $8.65 | 224.20 K | $320.34 M |
| 09/17/2026 | $8.88 | $8.83 (-0.56%) | $8.90 | $8.64 | 446.54 K | $326.63 M |
| 09/16/2026 | $9.03 | $8.71 (-3.54%) | $9.10 | $8.67 | 778.54 K | $322.19 M |
| 09/15/2026 | $9.01 | $9.04 (0.33%) | $9.26 | $8.90 | 2.90 M | $334.40 M |
| 09/14/2026 | $9.28 | $9.06 (-2.37%) | $9.32 | $8.77 | 2.68 M | $335.14 M |
| 09/11/2026 | $9.16 | $9.19 (0.33%) | $9.30 | $9.14 | 303.53 K | $339.94 M |
| 09/10/2026 | $8.80 | $9.08 (3.18%) | $9.11 | $8.80 | 366.42 K | $335.88 M |
| 09/09/2026 | $8.89 | $8.83 (-0.67%) | $8.97 | $8.79 | 327.67 K | $326.63 M |
| 09/08/2026 | $9.20 | $8.94 (-2.83%) | $9.20 | $8.90 | 319.50 K | $330.70 M |
| 09/04/2026 | $9.22 | $9.31 (0.98%) | $9.46 | $9.19 | 433.80 K | $344.38 M |
| 09/03/2026 | $9.40 | $9.23 (-1.81%) | $9.50 | $9.14 | 581.23 K | $341.42 M |
| 09/02/2026 | $9.45 | $9.40 (-0.53%) | $9.56 | $9.37 | 992.51 K | $347.71 M |
| 09/01/2026 | $9.67 | $9.42 (-2.59%) | $9.75 | $9.23 | 669.50 K | $348.45 M |
| 08/31/2026 | $9.75 | $9.75 (0%) | $9.84 | $9.69 | 265.70 K | $360.66 M |
| 08/28/2026 | $9.58 | $9.70 (1.25%) | $9.82 | $9.58 | 256.12 K | $358.81 M |
| 08/27/2026 | $9.47 | $9.61 (1.48%) | $9.79 | $9.47 | 333.32 K | $355.48 M |
| 08/26/2026 | $9.79 | $9.52 (-2.76%) | $9.81 | $9.35 | 532.56 K | $352.15 M |
| 08/25/2026 | $9.81 | $9.80 (-0.1%) | $9.88 | $9.77 | 245.10 K | $362.51 M |
| 08/24/2026 | $9.78 | $9.78 (0%) | $9.90 | $9.71 | 240.93 K | $361.77 M |
| 08/21/2026 | $9.53 | $9.81 (2.94%) | $9.83 | $9.53 | 304.30 K | $362.88 M |
| 08/20/2026 | $9.70 | $9.50 (-2.06%) | $9.75 | $9.49 | 213.50 K | $351.41 M |
| 08/19/2026 | $9.62 | $9.72 (1.04%) | $9.80 | $9.62 | 216.70 K | $359.55 M |
| 08/18/2026 | $9.69 | $9.64 (-0.52%) | $9.85 | $9.63 | 214.20 K | $356.59 M |
| 08/17/2026 | $9.73 | $9.68 (-0.51%) | $9.91 | $9.57 | 296.40 K | $358.07 M |
| 08/14/2026 | $9.76 | $9.79 (0.31%) | $9.88 | $9.69 | 290.80 K | $362.14 M |
| 08/13/2026 | $9.64 | $9.77 (1.35%) | $9.79 | $9.57 | 294.92 K | $361.40 M |
| 08/12/2026 | $9.51 | $9.59 (0.84%) | $9.68 | $9.45 | 409.70 K | $354.74 M |
| 08/11/2026 | $9.84 | $9.64 (-2.03%) | $10.15 | $9.59 | 508.14 K | $356.59 M |
| 08/10/2026 | $9.16 | $9.81 (7.1%) | $9.90 | $8.57 | 1.18 M | $362.88 M |
| 08/07/2026 | $9.74 | $9.81 (0.72%) | $9.99 | $9.74 | 314.34 K | $383.60 M |
| 08/06/2026 | $9.65 | $9.67 (0.21%) | $9.74 | $9.45 | 373.00 K | $378.12 M |
| 08/05/2026 | $9.72 | $9.62 (-1.03%) | $9.75 | $9.51 | 261.42 K | $376.17 M |
| 08/04/2026 | $9.79 | $9.81 (0.2%) | $9.95 | $9.75 | 370.70 K | $383.60 M |
| 08/03/2026 | $9.60 | $9.72 (1.25%) | $9.77 | $9.60 | 263.30 K | $380.08 M |
| 07/31/2026 | $9.49 | $9.54 (0.53%) | $9.56 | $9.35 | 187.04 K | $373.04 M |
| 07/30/2026 | $9.58 | $9.58 (0%) | $9.59 | $9.35 | 222.50 K | $374.61 M |
| 07/29/2026 | $9.63 | $9.65 (0.21%) | $9.76 | $9.58 | 237.90 K | $377.34 M |
| 07/28/2026 | $9.49 | $9.61 (1.26%) | $9.64 | $9.48 | 299.10 K | $375.78 M |
| 07/27/2026 | $9.40 | $9.43 (0.32%) | $9.56 | $9.35 | 306.75 K | $368.74 M |
| 07/24/2026 | $9.33 | $9.32 (-0.11%) | $9.45 | $9.29 | 231.30 K | $364.44 M |
| 07/23/2026 | $9.27 | $9.28 (0.11%) | $9.29 | $9.10 | 218.10 K | $362.87 M |
| 07/22/2026 | $9.49 | $9.26 (-2.42%) | $9.58 | $9.18 | 248.56 K | $362.09 M |
| 07/21/2026 | $9.60 | $9.47 (-1.35%) | $9.67 | $9.40 | 242.30 K | $370.30 M |
| 07/20/2026 | $9.38 | $9.63 (2.67%) | $9.64 | $9.30 | 244.40 K | $376.56 M |
| 07/17/2026 | $9.60 | $9.37 (-2.4%) | $9.70 | $9.33 | 322.51 K | $366.39 M |
| 07/16/2026 | $9.61 | $9.66 (0.52%) | $9.75 | $9.48 | 317.62 K | $377.73 M |
| 07/15/2026 | $9.44 | $9.59 (1.59%) | $9.68 | $9.43 | 243.80 K | $375.00 M |
| 07/14/2026 | $9.20 | $9.34 (1.52%) | $9.44 | $9.13 | 291.05 K | $365.22 M |
| 07/13/2026 | $9.35 | $9.33 (-0.21%) | $9.55 | $9.33 | 297.70 K | $364.83 M |
| 07/10/2026 | $9.40 | $9.36 (-0.43%) | $9.60 | $9.32 | 234.64 K | $366.00 M |
| 07/09/2026 | $9.23 | $9.40 (1.84%) | $9.43 | $9.16 | 216.55 K | $367.57 M |
| 07/08/2026 | $9.12 | $9.23 (1.21%) | $9.26 | $9.07 | 201.10 K | $360.92 M |
| 07/07/2026 | $9.28 | $9.20 (-0.86%) | $9.42 | $9.17 | 284.63 K | $359.75 M |
| 07/06/2026 | $9.38 | $9.27 (-1.17%) | $9.40 | $9.21 | 310.10 K | $362.48 M |
| 07/02/2026 | $9.58 | $9.40 (-1.88%) | $9.61 | $9.40 | 368.75 K | $367.57 M |
| 07/01/2026 | $9.65 | $9.58 (-0.73%) | $9.87 | $9.57 | 457.05 K | $374.61 M |
| 06/30/2026 | $9.41 | $9.71 (3.19%) | $9.73 | $9.41 | 483.03 K | $379.69 M |
| 06/29/2026 | $9.25 | $9.44 (2.05%) | $9.52 | $9.25 | 787.30 K | $369.13 M |
| 06/26/2026 | $8.71 | $9.21 (5.74%) | $9.23 | $8.71 | 483.00 K | $360.14 M |
| 06/25/2026 | $8.94 | $8.70 (-2.68%) | $8.94 | $8.67 | 537.54 K | $340.20 M |
| 06/24/2026 | $8.71 | $8.96 (2.87%) | $9.02 | $8.71 | 661.92 K | $350.36 M |
| 06/23/2026 | $8.48 | $8.73 (2.95%) | $8.74 | $8.48 | 844.51 K | $341.37 M |
| 06/22/2026 | $8.35 | $8.62 (3.23%) | $8.99 | $8.35 | 1.18 M | $337.07 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.
