MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PERI — Perion Network Ltd.
NasdaqPerion Network Ltd.
$8.68
+0.13(+1.52%)
- O
- 8.53
- H
- 8.74
- L
- 8.46
- V
- 224.54K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.68
Period Return-2.58%
Period High$11.79
Period Low$7.63
Avg Daily Volume385.7K
Total Trading Days365
PERI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.53 | $8.74 | $8.46 | $8.68 | +$0.13 | +1.52% | 224,541 | $8.60 | $8.46 $8.74 |
| Oct 6, 2026 | $8.54 | $8.57 | $8.50 | $8.55 | +$0.04 | +0.47% | 257,537 | $8.53 | $8.50 $8.57 |
| Oct 5, 2026 | $8.42 | $8.56 | $8.40 | $8.51 | +$0.01 | +0.12% | 249,069 | $8.50 | $8.40 $8.56 |
| Oct 2, 2026 | $8.76 | $8.76 | $8.41 | $8.50 | $-0.26 | -2.97% | 250,229 | $8.52 | $8.41 $8.76 |
| Oct 1, 2026 | $8.72 | $8.82 | $8.61 | $8.76 | +$0.07 | +0.81% | 274,818 | $8.72 | $8.61 $8.82 |
| Sep 30, 2026 | $8.61 | $8.77 | $8.57 | $8.69 | +$0.09 | +1.05% | 454,372 | $8.69 | $8.57 $8.77 |
| Sep 29, 2026 | $8.48 | $8.62 | $8.38 | $8.60 | +$0.16 | +1.90% | 242,067 | $8.55 | $8.38 $8.62 |
| Sep 28, 2026 | $8.56 | $8.56 | $8.34 | $8.44 | $-0.15 | -1.75% | 310,258 | $8.44 | $8.34 $8.56 |
| Sep 25, 2026 | $8.63 | $8.79 | $8.57 | $8.59 | $-0.09 | -1.04% | 237,732 | $8.68 | $8.57 $8.79 |
| Sep 24, 2026 | $8.65 | $8.76 | $8.61 | $8.68 | +$0.04 | +0.46% | 204,264 | $8.67 | $8.61 $8.76 |
| Sep 23, 2026 | $8.71 | $8.71 | $8.60 | $8.64 | $-0.09 | -1.03% | 278,030 | $8.65 | $8.60 $8.71 |
| Sep 22, 2026 | $8.86 | $8.92 | $8.71 | $8.73 | $-0.06 | -0.68% | 248,730 | $8.78 | $8.71 $8.92 |
| Sep 21, 2026 | $8.70 | $8.81 | $8.69 | $8.79 | +$0.13 | +1.50% | 225,975 | $8.77 | $8.69 $8.81 |
| Sep 18, 2026 | $8.81 | $8.84 | $8.65 | $8.66 | $-0.17 | -1.93% | 224,192 | $8.69 | $8.65 $8.84 |
| Sep 17, 2026 | $8.88 | $8.90 | $8.64 | $8.83 | +$0.12 | +1.38% | 446,538 | $8.77 | $8.64 $8.90 |
| Sep 16, 2026 | $9.03 | $9.10 | $8.67 | $8.71 | $-0.33 | -3.65% | 778,535 | $8.81 | $8.67 $9.10 |
| Sep 15, 2026 | $9.01 | $9.26 | $8.90 | $9.04 | $-0.02 | -0.22% | 2,896,013 | $9.01 | $8.90 $9.26 |
| Sep 14, 2026 | $9.28 | $9.32 | $8.77 | $9.06 | $-0.13 | -1.41% | 2,682,251 | $8.91 | $8.77 $9.32 |
| Sep 11, 2026 | $9.16 | $9.30 | $9.14 | $9.19 | +$0.11 | +1.21% | 303,526 | $9.21 | $9.14 $9.30 |
| Sep 10, 2026 | $8.80 | $9.11 | $8.80 | $9.08 | +$0.25 | +2.83% | 366,420 | $9.00 | $8.80 $9.11 |
| Sep 9, 2026 | $8.89 | $8.97 | $8.79 | $8.83 | $-0.11 | -1.23% | 327,671 | $8.86 | $8.79 $8.97 |
| Sep 8, 2026 | $9.20 | $9.20 | $8.90 | $8.94 | $-0.37 | -3.97% | 319,502 | $8.98 | $8.90 $9.20 |
| Sep 4, 2026 | $9.22 | $9.46 | $9.19 | $9.31 | +$0.08 | +0.87% | 433,776 | $9.31 | $9.19 $9.46 |
| Sep 3, 2026 | $9.40 | $9.50 | $9.14 | $9.23 | $-0.17 | -1.81% | 581,226 | $9.34 | $9.14 $9.50 |
| Sep 2, 2026 | $9.45 | $9.56 | $9.37 | $9.40 | $-0.02 | -0.21% | 989,813 | $9.41 | $9.37 $9.56 |
| Sep 1, 2026 | $9.67 | $9.75 | $9.23 | $9.42 | $-0.33 | -3.38% | 669,454 | $9.43 | $9.23 $9.75 |
| Aug 31, 2026 | $9.75 | $9.84 | $9.69 | $9.75 | +$0.05 | +0.52% | 265,410 | $9.76 | $9.69 $9.84 |
| Aug 28, 2026 | $9.58 | $9.82 | $9.58 | $9.70 | +$0.09 | +0.94% | 256,122 | $9.73 | $9.58 $9.82 |
| Aug 27, 2026 | $9.47 | $9.79 | $9.47 | $9.61 | +$0.09 | +0.95% | 333,316 | $9.61 | $9.47 $9.79 |
| Aug 26, 2026 | $9.79 | $9.81 | $9.35 | $9.52 | $-0.28 | -2.86% | 532,558 | $9.53 | $9.35 $9.81 |