MetaCap

Perion Network Stock Price History

NASDAQ: PERITechnologyEDP ServicesUSD

8.86+0.12 (+1.37%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PERI price history at a glance

The price history for Perion Network (PERI) on this page begins on January 30, 2006, when the stock closed at $25.02; it most recently closed at $8.86 on October 5, 2026. The highest price in this record is $44.82, reached on May 13, 2013; the latest close is 80.2% below that peak. Across the 19 complete calendar years in the table, PERI finished higher in 9 and lower in 10. Its best year was 2009 (+296.0%) and its worst was 2024 (-70.8%).

Over roughly 21 years the share price changed -64.6%, a -4.9% compound annual price return (excluding dividends). In the last 12 months alone, PERI has lost 3.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2006
$44.82
Date of high
May 13, 2013
Low since 2006
$2.13
Date of low
Apr 23, 2018
52-week high
$11.27
52-week low
$7.63
IPO year
2006
Last close
$8.86

PERI returns

1 week

+4.24%

1 month

+0.34%

3 months

-5.34%

6 months

-7.32%

Year to date

-7.52%

1 year

-3.80%

3 years

-65.88%

5 years

-60.22%

PERI price return, excluding dividends.

PERI annual returns

Calendar-year price returns
YearYear-end closeReturn
20268.86-5.24%
20259.35+3.66%
20249.02-70.78%
202330.87+22.02%
202225.30+5.20%
202124.05+88.92%
202012.73+94.05%
20196.56+125.43%
20182.91-5.83%
20173.09-27.46%
20164.26-60.88%
201510.89-19.69%
201413.56-65.10%
201338.85+40.46%
201227.66+133.42%
201111.85-48.97%
201023.22-22.44%
200929.94+296.03%
20087.56-48.99%
200714.82-40.19%
2006*24.78-0.96%

* Partial year: the record begins after the start of 2006; return measured from the first available close.

2026 return is year to date.

PERI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
8.908.978.828.86+1.37%
8.758.888.698.74+0.69%
8.538.748.468.68+1.52%
8.548.578.508.55+0.47%
8.428.568.408.51+0.12%
8.768.768.418.50-2.97%
8.728.828.618.76+0.81%
8.618.778.578.69+1.05%
8.488.628.388.60+1.90%
8.568.568.348.44-1.75%
8.638.798.578.59-1.04%
8.658.768.618.68+0.46%
8.718.718.608.64-1.03%
8.868.928.718.73-0.68%
8.708.818.698.79+1.50%
8.818.848.658.66-1.93%
8.888.908.648.83+1.38%
9.039.108.678.71-3.65%
9.019.268.909.04-0.22%
9.289.328.779.06-1.41%
9.169.309.149.19+1.21%
8.809.118.809.08+2.83%
8.898.978.798.83-1.23%
9.209.208.908.94-3.97%
9.229.469.199.31+0.87%
9.409.509.149.23-1.81%
9.459.569.379.40-0.21%
9.679.759.239.42-3.38%
9.759.849.699.75+0.52%
9.589.829.589.70+0.94%
9.479.799.479.61+0.95%
9.799.819.359.52-2.86%
9.819.889.779.80+0.20%
9.789.909.719.78-0.31%
9.539.839.539.81+3.26%
9.709.759.509.50-2.26%
9.629.809.629.72+0.83%
9.699.859.639.64-0.41%
9.739.919.589.68-1.12%
9.769.889.699.79+0.20%
9.649.799.579.77+1.88%
9.519.689.459.59-0.52%
9.8410.159.599.64-1.73%
9.169.918.579.810.00%
9.749.999.749.81+1.45%
9.659.759.459.67+0.52%
9.729.759.519.62-1.94%
9.799.959.759.81+0.93%
9.609.779.609.72+1.89%
9.499.569.359.54-0.42%
9.589.599.359.58-0.73%
9.639.769.589.65+0.42%
9.499.649.489.61+1.91%
9.409.569.359.43+1.18%
9.339.459.299.32+0.43%
9.279.299.109.28+0.22%
9.499.589.189.26-2.22%
9.609.679.409.47-1.66%
9.389.649.309.63+2.77%
9.609.709.339.37-3.00%
9.619.759.489.66+0.73%
9.449.689.439.59+2.68%
9.209.449.139.34+0.11%
9.359.559.339.33-0.32%
9.409.609.329.36-0.43%
9.239.439.169.40+1.84%
9.129.269.079.23+0.33%
9.289.429.179.20-0.76%
9.389.419.219.27-1.38%
9.589.619.409.40-1.88%
9.659.879.579.58-1.34%
9.419.739.419.71+2.86%
9.259.529.259.44+2.50%
8.719.238.719.21+5.86%
8.948.948.678.70-2.90%
8.719.028.718.96+2.63%
8.488.748.488.73+1.28%
8.358.998.358.62+1.29%
8.538.608.418.51+0.71%
8.638.808.418.45-2.09%
8.538.708.498.63+0.82%
8.428.788.428.56+1.66%
8.248.498.238.42+1.81%
7.908.327.798.27+4.55%
7.797.937.777.91+0.89%
7.727.947.717.84+1.69%
7.867.907.637.71-2.16%
8.138.247.857.88-3.08%
7.948.277.928.13+0.99%
8.118.147.888.05-1.47%
8.128.388.078.17-1.68%
8.338.478.298.31-2.12%
8.508.678.418.49+0.24%
8.568.638.418.47-2.08%
8.538.798.538.65-0.12%
8.948.948.548.66-3.56%
8.879.058.838.98+1.58%
9.039.038.728.84-1.89%
9.009.268.639.01-15.56%
10.8711.2210.5310.67-2.02%
10.3310.9210.3210.89+5.93%
10.3010.4710.2210.28-1.15%
10.4710.5010.3210.40-0.48%
10.3210.5210.2210.45+1.36%
10.6510.7110.3110.31-4.09%
11.0611.2710.5910.75-2.80%
10.7811.0710.5711.06+2.60%
10.6710.8310.6710.78+1.22%
10.8110.8110.5810.65-1.48%
10.6710.8410.5910.81+1.12%
10.9211.0610.6710.69-1.75%
10.4410.9010.4410.88+4.31%
10.2410.4610.1410.43+1.56%
10.3410.3410.1610.27-1.06%
10.3410.4510.2210.38-0.57%
10.2510.5210.2510.44+1.66%
10.2310.3010.0610.27+0.39%
10.6810.6810.1310.23-4.75%
10.7410.8810.6510.740.00%
10.8111.0010.6710.74-0.65%
10.5810.8710.5810.81+1.89%
10.5010.6610.4510.61+1.34%
10.4010.5410.3310.47+1.65%
9.8010.339.8010.30+5.32%
9.7910.039.689.78+0.20%
9.509.769.389.76+2.09%
9.639.749.539.56-0.73%
9.799.849.479.63-1.63%
9.9610.119.729.79+0.20%
9.8010.069.669.77-0.31%
9.779.989.779.80-0.71%
9.659.909.509.87+0.51%
10.0010.139.719.82-1.70%
9.9010.239.879.99+1.73%
9.8010.149.809.820.00%
10.1810.219.559.82-4.47%
10.2210.4910.2110.28+0.10%
10.4110.5410.1310.27+0.29%
10.0410.3810.0410.24+0.89%
9.6010.289.5610.15+5.40%
9.159.679.099.63+7.00%
8.619.028.619.00+2.97%
8.738.878.718.74-0.68%
8.689.098.688.80+1.38%
8.608.818.578.68+1.52%
8.538.748.508.55+0.47%
8.628.768.468.51-1.85%
8.688.838.618.67-0.34%
8.818.848.628.70-0.23%
8.878.898.628.72-2.57%
8.949.018.808.95-0.78%
8.859.158.859.02+2.04%
8.768.968.718.84+1.73%
8.608.768.418.69-0.57%
8.448.808.448.74+2.22%
8.378.568.268.55+1.30%
8.218.588.208.44+3.30%
8.318.328.078.17-2.16%
8.478.568.288.35-1.76%
8.998.998.498.50-5.56%
9.099.258.979.00-1.10%
9.019.208.989.10+2.59%
9.269.468.758.87+3.50%
8.418.618.338.57+0.35%
8.398.738.308.54+1.91%
8.638.648.378.38-2.90%
8.828.838.568.63-2.38%
8.698.938.688.84+0.91%
8.578.798.518.76+1.39%
8.638.698.478.64+1.29%
8.418.648.308.53-0.58%
8.408.628.378.58+1.90%
8.678.728.268.42-3.55%
8.728.758.628.73-0.80%
8.788.848.678.80-0.90%
8.968.968.718.88-0.56%
8.999.118.928.93-1.33%
9.189.188.919.05-1.63%
9.209.259.169.20+0.44%
9.279.299.149.16-1.51%
9.289.409.269.30+0.87%
9.219.309.139.22+0.22%
9.279.419.189.20-2.75%
9.589.589.399.46-1.36%
9.519.709.519.59+0.74%
9.489.549.359.52+0.11%
9.509.599.439.51-0.11%
9.339.579.339.52+1.28%
9.429.449.289.40+0.11%
9.379.449.269.390.00%
9.509.509.319.39-1.26%
9.559.619.459.51-1.04%
9.469.799.429.61+2.78%
9.609.709.309.35-2.40%
9.609.619.469.58-0.21%
9.599.769.569.60-1.84%
9.639.809.599.78+0.10%
9.849.849.699.77-1.21%
9.839.929.779.89+0.61%
9.9510.069.799.83-1.70%
9.8310.169.8310.00+1.32%
9.989.999.809.87-0.50%
9.689.999.589.92+2.80%
9.789.819.629.65-1.43%
9.719.879.719.79-0.10%
9.939.939.629.80-1.31%
10.0410.179.929.93-1.39%
10.1010.139.9710.07-1.08%
10.2010.2410.1210.18-0.20%
10.0510.2010.0310.20+0.29%
10.1510.3210.1210.17+1.90%
10.1310.209.949.98-1.19%
10.0710.1810.0110.10-0.30%
10.1710.2310.0710.13-0.88%
10.1410.2710.0610.22+0.89%
10.0710.3010.0510.13-0.88%
10.1110.4510.1110.22+2.82%
9.8010.059.779.94+0.81%
9.789.999.729.86+0.92%
9.699.839.669.77+1.45%
9.329.709.329.63+3.44%
9.799.809.309.31-3.72%
9.879.969.609.67-1.23%
9.609.839.529.79+0.62%
9.8710.099.659.73-3.66%
9.9710.299.8710.10-0.59%
10.4210.5210.0810.16-3.15%
10.2011.2410.0910.49+10.42%
9.199.609.199.50+2.70%
9.129.279.059.25+3.12%
9.059.058.818.97-0.66%
9.249.259.029.03-2.48%
9.169.319.169.26+0.76%
9.109.199.039.19-0.65%
9.419.429.239.25-0.54%
9.259.359.209.30+1.20%
9.279.409.179.19-1.71%
9.569.599.309.35-2.09%
9.629.709.549.55-1.34%
9.799.859.589.68-0.31%
9.519.839.519.71+2.43%
9.539.609.449.48-0.11%
9.619.749.429.49-2.27%
9.659.949.639.71-0.31%
9.419.799.379.74+3.07%
9.459.579.399.45-1.15%
9.609.729.389.56-0.62%
9.699.759.559.62-1.64%
9.539.829.469.78+1.35%
9.6210.409.599.65+4.78%
9.529.569.159.21—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PERI chart for longer ranges.