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%
PESI — Perma-Fix Environmental Services, Inc.
NasdaqPerma-Fix Environmental Services, Inc.
$15.08
-0.39(-2.52%)
- O
- 15.13
- H
- 15.38
- L
- 14.95
- V
- 212.9K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.08
Period Return+81.47%
Period High$21.32
Period Low$7.94
Avg Daily Volume230.2K
Total Trading Days365
PESI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.13 | $15.38 | $14.95 | $15.08 | $-0.39 | -2.52% | 212,901 | $15.09 | $14.95 $15.38 |
| Oct 6, 2026 | $15.49 | $15.78 | $15.29 | $15.47 | $-0.02 | -0.13% | 166,143 | $15.51 | $15.29 $15.78 |
| Oct 5, 2026 | $15.49 | $15.56 | $15.03 | $15.49 | $-0.07 | -0.45% | 169,963 | $15.40 | $15.03 $15.56 |
| Oct 2, 2026 | $15.78 | $15.87 | $15.34 | $15.56 | +$0.15 | +0.97% | 240,041 | $15.62 | $15.34 $15.87 |
| Oct 1, 2026 | $15.26 | $15.71 | $15.08 | $15.41 | $-0.24 | -1.53% | 392,553 | $15.40 | $15.08 $15.71 |
| Sep 30, 2026 | $15.51 | $15.80 | $15.33 | $15.65 | +$0.24 | +1.56% | 220,576 | $15.64 | $15.33 $15.80 |
| Sep 29, 2026 | $15.81 | $15.81 | $15.01 | $15.41 | $-0.23 | -1.47% | 408,944 | $15.34 | $15.01 $15.81 |
| Sep 28, 2026 | $15.55 | $15.82 | $15.25 | $15.64 | $-0.01 | -0.06% | 147,906 | $15.58 | $15.25 $15.82 |
| Sep 25, 2026 | $15.62 | $15.94 | $15.60 | $15.65 | +$0.08 | +0.51% | 251,882 | $15.71 | $15.60 $15.94 |
| Sep 24, 2026 | $15.78 | $15.95 | $15.05 | $15.57 | $-0.22 | -1.39% | 520,069 | $15.45 | $15.05 $15.95 |
| Sep 23, 2026 | $16.30 | $16.32 | $15.54 | $15.79 | $-0.74 | -4.48% | 565,287 | $15.79 | $15.54 $16.32 |
| Sep 22, 2026 | $17.58 | $17.58 | $15.22 | $16.53 | $-0.81 | -4.67% | 699,856 | $16.33 | $15.22 $17.58 |
| Sep 21, 2026 | $17.60 | $17.70 | $17.12 | $17.34 | $-0.11 | -0.63% | 173,006 | $17.35 | $17.12 $17.70 |
| Sep 18, 2026 | $17.94 | $18.29 | $17.29 | $17.45 | $-0.44 | -2.46% | 860,157 | $17.49 | $17.29 $18.29 |
| Sep 17, 2026 | $18.74 | $19.16 | $17.81 | $17.89 | $-0.31 | -1.70% | 230,108 | $18.12 | $17.81 $19.16 |
| Sep 16, 2026 | $18.32 | $18.50 | $17.72 | $18.20 | $-0.14 | -0.76% | 323,945 | $18.17 | $17.72 $18.50 |
| Sep 15, 2026 | $18.23 | $18.44 | $18.03 | $18.34 | +$0.06 | +0.33% | 279,419 | $18.30 | $18.03 $18.44 |
| Sep 14, 2026 | $18.47 | $18.55 | $17.93 | $18.28 | $-0.49 | -2.61% | 362,976 | $18.22 | $17.93 $18.55 |
| Sep 11, 2026 | $18.55 | $19.06 | $18.50 | $18.77 | +$0.52 | +2.85% | 160,160 | $18.77 | $18.50 $19.06 |
| Sep 10, 2026 | $18.24 | $18.76 | $18.12 | $18.25 | $-0.34 | -1.83% | 161,656 | $18.32 | $18.12 $18.76 |
| Sep 9, 2026 | $18.95 | $19.18 | $18.36 | $18.59 | $-0.38 | -2.00% | 307,999 | $18.58 | $18.36 $19.18 |
| Sep 8, 2026 | $18.70 | $19.04 | $18.41 | $18.97 | +$0.27 | +1.44% | 251,762 | $18.76 | $18.41 $19.04 |
| Sep 4, 2026 | $18.11 | $18.86 | $18.11 | $18.70 | +$0.32 | +1.74% | 206,376 | $18.69 | $18.11 $18.86 |
| Sep 3, 2026 | $18.33 | $18.64 | $17.98 | $18.38 | +$0.35 | +1.94% | 103,235 | $18.34 | $17.98 $18.64 |
| Sep 2, 2026 | $17.76 | $18.25 | $17.70 | $18.03 | +$0.19 | +1.07% | 176,469 | $17.99 | $17.70 $18.25 |
| Sep 1, 2026 | $17.86 | $18.36 | $17.64 | $17.84 | $-0.31 | -1.71% | 245,477 | $18.02 | $17.64 $18.36 |
| Aug 31, 2026 | $18.17 | $19.15 | $18.01 | $18.15 | +$0.03 | +0.17% | 218,298 | $18.31 | $18.01 $19.15 |
| Aug 28, 2026 | $19.25 | $19.49 | $18.04 | $18.12 | $-1.18 | -6.11% | 186,312 | $18.41 | $18.04 $19.49 |
| Aug 27, 2026 | $18.20 | $19.35 | $18.20 | $19.30 | +$1.16 | +6.39% | 376,348 | $19.01 | $18.20 $19.35 |
| Aug 26, 2026 | $17.63 | $18.20 | $17.31 | $18.14 | +$0.43 | +2.43% | 456,697 | $17.96 | $17.31 $18.20 |