Perma-Fix Environmental Services Stock Price History
NASDAQ: PESIIndustrialsEnvironmental ServicesUSD
13.76-0.40 (-2.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PESI price history at a glance
The price history for Perma-Fix Environmental Services (PESI) on this page begins on December 7, 1992, when the stock closed at $33.75; it most recently closed at $13.76 on October 5, 2026. The highest price in this record is $41.25, reached on December 14, 1992; the latest close is 66.6% below that peak. Across the 33 complete calendar years in the table, PESI finished higher in 14 and lower in 19. Its best year was 2019 (+214.1%) and its worst was 1995 (-62.0%).
Over roughly 34 years the share price changed -59.2%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, PESI has gained 30.4%. 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 1992
- $41.25
- Date of high
- Dec 14, 1992
- Low since 1992
- $1.80
- Date of low
- Jun 24, 2013
- 52-week high
- $21.32
- 52-week low
- $8.58
- Last close
- $13.76
PESI returns
1 week
-11.57%
1 month
-25.98%
3 months
-0.79%
6 months
+13.34%
Year to date
+9.29%
1 year
+30.43%
3 years
+40.41%
5 years
+99.13%
PESI price return, excluding dividends.
PESI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.76 | +12.33% |
| 2025 | 12.25 | +10.36% |
| 2024 | 11.10 | +41.22% |
| 2023 | 7.86 | +122.66% |
| 2022 | 3.53 | -44.23% |
| 2021 | 6.33 | +6.03% |
| 2020 | 5.97 | -32.85% |
| 2019 | 8.89 | +214.13% |
| 2018 | 2.83 | -22.47% |
| 2017 | 3.65 | -6.41% |
| 2016 | 3.90 | +4.84% |
| 2015 | 3.72 | -15.65% |
| 2014 | 4.41 | +32.04% |
| 2013 | 3.34 | -8.49% |
| 2012 | 3.65 | -52.90% |
| 2011 | 7.75 | -4.91% |
| 2010 | 8.15 | -28.19% |
| 2009 | 11.35 | +78.74% |
| 2008 | 6.35 | -43.30% |
| 2007 | 11.20 | -3.45% |
| 2006 | 11.60 | +38.92% |
| 2005 | 8.35 | -7.73% |
| 2004 | 9.05 | -41.23% |
| 2003 | 15.40 | +21.74% |
| 2002 | 12.65 | -15.10% |
| 2001 | 14.90 | +109.58% |
| 2000 | 7.11 | +19.74% |
| 1999 | 5.94 | -20.83% |
| 1998 | 7.50 | -31.43% |
| 1997 | 10.94 | +52.17% |
| 1996 | 7.19 | +21.05% |
| 1995 | 5.94 | -62.00% |
| 1994 | 15.63 | -35.90% |
| 1993 | 24.38 | -35.00% |
| 1992* | 37.50 | +11.11% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
PESI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.18 | 14.26 | 13.72 | 13.76 | -2.82% | |
| 15.04 | 15.09 | 14.10 | 14.16 | -6.10% | |
| 15.13 | 15.38 | 14.95 | 15.08 | -2.52% | |
| 15.49 | 15.78 | 15.29 | 15.47 | -0.13% | |
| 15.49 | 15.56 | 15.03 | 15.49 | -0.45% | |
| 15.78 | 15.87 | 15.34 | 15.56 | +0.97% | |
| 15.26 | 15.71 | 15.08 | 15.41 | -1.53% | |
| 15.51 | 15.80 | 15.33 | 15.65 | +1.56% | |
| 15.81 | 15.81 | 15.01 | 15.41 | -1.47% | |
| 15.55 | 15.82 | 15.25 | 15.64 | -0.06% | |
| 15.62 | 15.94 | 15.60 | 15.65 | +0.51% | |
| 15.78 | 15.95 | 15.05 | 15.57 | -1.39% | |
| 16.30 | 16.32 | 15.54 | 15.79 | -4.48% | |
| 17.58 | 17.58 | 15.22 | 16.53 | -4.67% | |
| 17.60 | 17.70 | 17.12 | 17.34 | -0.63% | |
| 17.94 | 18.29 | 17.29 | 17.45 | -2.46% | |
| 18.74 | 19.16 | 17.81 | 17.89 | -1.70% | |
| 18.32 | 18.50 | 17.72 | 18.20 | -0.76% | |
| 18.23 | 18.44 | 18.03 | 18.34 | +0.33% | |
| 18.47 | 18.55 | 17.93 | 18.28 | -2.61% | |
| 18.55 | 19.06 | 18.50 | 18.77 | +2.85% | |
| 18.24 | 18.76 | 18.12 | 18.25 | -1.83% | |
| 18.95 | 19.18 | 18.36 | 18.59 | -2.00% | |
| 18.70 | 19.04 | 18.41 | 18.97 | +1.44% | |
| 18.11 | 18.86 | 18.11 | 18.70 | +1.74% | |
| 18.33 | 18.64 | 17.98 | 18.38 | +1.94% | |
| 17.76 | 18.25 | 17.70 | 18.03 | +1.07% | |
| 17.86 | 18.36 | 17.64 | 17.84 | -1.71% | |
| 18.17 | 19.15 | 18.01 | 18.15 | +0.17% | |
| 19.25 | 19.49 | 18.04 | 18.12 | -6.11% | |
| 18.20 | 19.35 | 18.20 | 19.30 | +6.39% | |
| 17.63 | 18.20 | 17.31 | 18.14 | +2.43% | |
| 16.54 | 17.76 | 16.54 | 17.71 | +8.65% | |
| 17.30 | 17.49 | 15.89 | 16.30 | -5.78% | |
| 17.12 | 17.35 | 16.51 | 17.30 | +2.49% | |
| 17.17 | 17.40 | 16.70 | 16.88 | -2.43% | |
| 17.60 | 17.75 | 17.25 | 17.30 | -0.23% | |
| 17.60 | 17.76 | 17.02 | 17.34 | -1.64% | |
| 17.32 | 18.13 | 17.23 | 17.63 | +1.50% | |
| 17.89 | 18.30 | 17.06 | 17.37 | -3.29% | |
| 20.71 | 20.78 | 17.73 | 17.96 | -7.57% | |
| 18.56 | 21.32 | 18.56 | 19.43 | +11.35% | |
| 17.56 | 18.73 | 17.10 | 17.45 | -1.80% | |
| 18.11 | 18.21 | 17.26 | 17.77 | -1.71% | |
| 18.08 | 18.39 | 17.81 | 18.08 | +1.57% | |
| 17.39 | 18.07 | 16.87 | 17.80 | +0.79% | |
| 17.96 | 18.15 | 17.28 | 17.66 | -0.73% | |
| 17.48 | 17.91 | 16.75 | 17.79 | +6.02% | |
| 16.85 | 17.10 | 16.54 | 16.78 | +1.08% | |
| 16.83 | 16.93 | 16.01 | 16.60 | -1.37% | |
| 16.21 | 17.02 | 15.78 | 16.83 | +6.05% | |
| 16.34 | 16.79 | 15.68 | 15.87 | -4.63% | |
| 15.30 | 17.25 | 14.56 | 16.64 | +6.12% | |
| 16.24 | 16.49 | 15.26 | 15.68 | -1.88% | |
| 16.15 | 16.50 | 15.50 | 15.98 | -1.11% | |
| 16.33 | 16.85 | 15.90 | 16.16 | -3.23% | |
| 16.55 | 16.99 | 16.44 | 16.70 | +0.36% | |
| 16.47 | 17.27 | 16.42 | 16.64 | +1.03% | |
| 17.26 | 17.32 | 15.86 | 16.47 | -5.67% | |
| 14.95 | 18.40 | 14.56 | 17.46 | +13.60% | |
| 16.13 | 16.84 | 14.50 | 15.37 | +3.64% | |
| 14.93 | 15.20 | 14.08 | 14.83 | +3.42% | |
| 14.47 | 15.32 | 13.94 | 14.34 | +0.63% | |
| 13.79 | 14.61 | 13.79 | 14.25 | +2.74% | |
| 14.31 | 14.31 | 13.80 | 13.87 | -2.94% | |
| 14.15 | 15.28 | 14.12 | 14.29 | +1.85% | |
| 14.14 | 14.61 | 13.81 | 14.03 | -2.16% | |
| 14.09 | 14.73 | 13.70 | 14.34 | +1.99% | |
| 13.55 | 14.45 | 13.53 | 14.06 | +4.07% | |
| 15.17 | 15.30 | 13.01 | 13.51 | -11.70% | |
| 14.04 | 16.20 | 13.84 | 15.30 | +7.07% | |
| 13.01 | 14.41 | 13.00 | 14.29 | +8.83% | |
| 12.31 | 13.86 | 12.16 | 13.13 | +7.18% | |
| 12.18 | 12.63 | 11.92 | 12.25 | +0.08% | |
| 11.19 | 12.67 | 11.12 | 12.24 | +11.48% | |
| 11.10 | 11.31 | 10.83 | 10.98 | -0.99% | |
| 10.90 | 11.54 | 10.88 | 11.09 | +0.91% | |
| 11.05 | 11.40 | 10.92 | 10.99 | -0.09% | |
| 10.98 | 11.34 | 10.74 | 11.00 | +1.10% | |
| 10.50 | 11.12 | 10.50 | 10.88 | +3.92% | |
| 10.50 | 10.56 | 10.15 | 10.47 | -0.29% | |
| 11.17 | 11.24 | 10.45 | 10.50 | -4.55% | |
| 9.89 | 11.21 | 9.68 | 11.00 | +12.47% | |
| 9.59 | 9.86 | 9.33 | 9.78 | +3.49% | |
| 9.87 | 9.97 | 9.41 | 9.45 | -4.26% | |
| 9.74 | 10.27 | 9.67 | 9.87 | +1.96% | |
| 9.69 | 9.96 | 9.60 | 9.68 | +0.52% | |
| 10.07 | 10.08 | 9.48 | 9.63 | -5.96% | |
| 9.74 | 10.30 | 9.63 | 10.24 | +5.13% | |
| 10.14 | 10.15 | 9.51 | 9.74 | -4.32% | |
| 9.86 | 10.29 | 9.69 | 10.18 | +3.77% | |
| 9.80 | 10.01 | 9.47 | 9.81 | -0.10% | |
| 10.09 | 10.14 | 9.73 | 9.82 | -2.39% | |
| 9.56 | 10.10 | 9.49 | 10.06 | +4.03% | |
| 9.61 | 9.78 | 9.40 | 9.67 | +0.94% | |
| 8.94 | 9.62 | 8.94 | 9.58 | +7.04% | |
| 9.07 | 9.27 | 8.88 | 8.95 | -1.21% | |
| 8.91 | 9.22 | 8.80 | 9.06 | +1.80% | |
| 8.65 | 9.08 | 8.65 | 8.90 | +3.37% | |
| 9.16 | 9.50 | 8.58 | 8.61 | -7.91% | |
| 9.63 | 9.66 | 8.91 | 9.35 | -4.00% | |
| 9.20 | 10.54 | 9.20 | 9.74 | +6.33% | |
| 9.65 | 9.87 | 9.13 | 9.16 | -5.57% | |
| 10.93 | 11.13 | 9.70 | 9.70 | -11.58% | |
| 11.00 | 11.05 | 10.53 | 10.97 | -0.27% | |
| 10.89 | 11.24 | 10.89 | 11.00 | 0.00% | |
| 11.44 | 11.52 | 10.92 | 11.00 | -1.52% | |
| 11.54 | 11.69 | 11.00 | 11.17 | -5.18% | |
| 10.97 | 11.87 | 10.25 | 11.78 | -8.89% | |
| 12.75 | 13.19 | 12.71 | 12.93 | +1.89% | |
| 12.54 | 13.12 | 12.54 | 12.69 | +1.04% | |
| 12.70 | 12.82 | 12.54 | 12.56 | -0.79% | |
| 12.26 | 13.12 | 12.25 | 12.66 | +3.35% | |
| 12.58 | 12.71 | 12.10 | 12.25 | -3.47% | |
| 12.60 | 12.78 | 12.38 | 12.69 | +0.08% | |
| 12.64 | 13.08 | 12.56 | 12.68 | -0.08% | |
| 12.78 | 13.18 | 12.50 | 12.69 | -0.24% | |
| 12.75 | 13.01 | 12.41 | 12.72 | 0.00% | |
| 12.74 | 13.00 | 12.64 | 12.72 | +1.60% | |
| 12.77 | 13.19 | 12.52 | 12.52 | -2.57% | |
| 12.90 | 13.05 | 12.50 | 12.85 | -0.39% | |
| 12.29 | 13.11 | 12.29 | 12.90 | +7.05% | |
| 12.19 | 12.19 | 11.87 | 12.05 | -1.15% | |
| 12.12 | 12.36 | 11.82 | 12.19 | +0.49% | |
| 12.14 | 12.23 | 11.80 | 12.13 | -0.08% | |
| 12.19 | 12.39 | 11.91 | 12.14 | 0.00% | |
| 11.99 | 12.23 | 11.94 | 12.14 | +1.25% | |
| 12.09 | 12.34 | 11.79 | 11.99 | -1.96% | |
| 12.02 | 12.52 | 11.90 | 12.23 | +5.80% | |
| 11.40 | 11.71 | 11.30 | 11.56 | +0.70% | |
| 11.58 | 11.71 | 11.30 | 11.48 | +0.26% | |
| 10.84 | 11.60 | 10.80 | 11.45 | +2.05% | |
| 10.77 | 11.44 | 10.70 | 11.22 | +4.96% | |
| 10.56 | 10.88 | 10.38 | 10.69 | +2.79% | |
| 10.81 | 10.96 | 10.02 | 10.40 | -2.35% | |
| 10.74 | 11.02 | 10.50 | 10.65 | -2.02% | |
| 11.11 | 11.70 | 10.54 | 10.87 | -2.16% | |
| 10.95 | 11.29 | 10.53 | 11.11 | +2.87% | |
| 10.88 | 11.34 | 9.82 | 10.80 | -10.37% | |
| 12.05 | 12.47 | 11.76 | 12.05 | +2.12% | |
| 12.23 | 12.52 | 11.64 | 11.80 | -3.52% | |
| 12.02 | 12.44 | 11.92 | 12.23 | +0.66% | |
| 12.62 | 12.90 | 12.14 | 12.15 | -5.37% | |
| 13.19 | 13.36 | 12.58 | 12.84 | -1.83% | |
| 13.34 | 13.50 | 12.76 | 13.08 | -0.46% | |
| 12.77 | 13.17 | 12.55 | 13.14 | +2.66% | |
| 13.03 | 13.34 | 12.35 | 12.80 | -3.76% | |
| 13.29 | 13.64 | 13.03 | 13.30 | -0.30% | |
| 13.14 | 13.98 | 13.00 | 13.34 | +1.44% | |
| 13.06 | 13.22 | 12.71 | 13.15 | -1.05% | |
| 13.50 | 13.88 | 13.08 | 13.29 | -3.90% | |
| 13.91 | 14.10 | 13.50 | 13.83 | -1.57% | |
| 14.07 | 14.40 | 13.71 | 14.05 | +0.72% | |
| 14.25 | 14.45 | 13.69 | 13.95 | -4.26% | |
| 13.29 | 14.75 | 13.29 | 14.57 | +6.82% | |
| 13.79 | 14.23 | 13.31 | 13.64 | -3.33% | |
| 13.74 | 14.39 | 13.59 | 14.11 | +2.54% | |
| 12.92 | 13.92 | 12.70 | 13.76 | +5.85% | |
| 13.12 | 13.50 | 12.92 | 13.00 | -0.91% | |
| 13.36 | 13.45 | 12.85 | 13.12 | -2.24% | |
| 13.60 | 13.92 | 13.13 | 13.42 | -2.26% | |
| 13.90 | 14.09 | 13.30 | 13.73 | -2.56% | |
| 14.50 | 14.80 | 13.90 | 14.09 | -2.83% | |
| 14.74 | 14.77 | 14.41 | 14.50 | -2.29% | |
| 14.77 | 15.10 | 14.63 | 14.84 | -0.07% | |
| 15.73 | 15.73 | 14.78 | 14.85 | -5.11% | |
| 15.91 | 15.91 | 15.09 | 15.65 | -0.70% | |
| 15.82 | 16.24 | 15.58 | 15.76 | +0.57% | |
| 15.35 | 16.40 | 15.25 | 15.67 | +2.49% | |
| 14.68 | 15.48 | 14.68 | 15.29 | +6.11% | |
| 14.95 | 15.45 | 14.32 | 14.41 | -4.76% | |
| 15.49 | 15.87 | 14.70 | 15.13 | -2.07% | |
| 15.73 | 16.05 | 15.00 | 15.45 | -1.90% | |
| 15.18 | 15.98 | 15.01 | 15.75 | +3.14% | |
| 15.23 | 16.15 | 15.18 | 15.27 | -0.84% | |
| 15.57 | 15.94 | 15.11 | 15.40 | -1.03% | |
| 15.30 | 15.63 | 14.95 | 15.56 | +1.50% | |
| 14.91 | 15.38 | 14.55 | 15.33 | +2.54% | |
| 14.70 | 15.19 | 14.70 | 14.95 | +1.84% | |
| 14.68 | 14.84 | 14.35 | 14.68 | -0.94% | |
| 14.60 | 15.18 | 14.35 | 14.82 | +2.00% | |
| 13.89 | 14.63 | 13.88 | 14.53 | +5.98% | |
| 14.54 | 14.71 | 13.66 | 13.71 | -7.49% | |
| 14.48 | 14.86 | 13.76 | 14.82 | +1.23% | |
| 14.50 | 14.88 | 14.36 | 14.64 | +1.17% | |
| 14.43 | 14.52 | 14.24 | 14.47 | +0.21% | |
| 14.75 | 14.90 | 14.27 | 14.44 | -1.63% | |
| 14.13 | 14.74 | 14.13 | 14.68 | +3.45% | |
| 14.20 | 14.39 | 13.98 | 14.19 | +0.78% | |
| 13.80 | 14.17 | 13.80 | 14.08 | +1.08% | |
| 13.29 | 14.19 | 13.19 | 13.93 | +4.42% | |
| 13.07 | 13.49 | 12.85 | 13.34 | +1.29% | |
| 12.25 | 13.30 | 12.25 | 13.17 | +7.51% | |
| 12.67 | 13.06 | 12.09 | 12.25 | -2.70% | |
| 12.91 | 12.91 | 12.52 | 12.59 | -2.93% | |
| 12.91 | 13.04 | 12.76 | 12.97 | +1.01% | |
| 12.83 | 12.98 | 12.65 | 12.84 | -0.23% | |
| 12.70 | 12.87 | 12.56 | 12.87 | +1.58% | |
| 12.70 | 12.79 | 12.50 | 12.67 | -0.55% | |
| 12.82 | 13.00 | 12.62 | 12.74 | -1.77% | |
| 13.31 | 13.58 | 12.91 | 12.97 | -1.97% | |
| 13.24 | 13.74 | 13.10 | 13.23 | -0.08% | |
| 13.25 | 13.42 | 13.05 | 13.24 | +1.61% | |
| 13.64 | 13.72 | 12.70 | 13.03 | -4.33% | |
| 13.73 | 13.86 | 13.48 | 13.62 | -1.16% | |
| 14.09 | 14.09 | 13.52 | 13.78 | -2.20% | |
| 14.65 | 14.65 | 14.03 | 14.09 | -3.16% | |
| 14.36 | 14.65 | 14.26 | 14.55 | +2.03% | |
| 14.40 | 14.64 | 14.18 | 14.26 | -0.77% | |
| 14.20 | 14.66 | 14.11 | 14.37 | +1.34% | |
| 14.10 | 14.23 | 13.54 | 14.18 | +1.43% | |
| 13.88 | 14.25 | 13.68 | 13.98 | +0.79% | |
| 13.23 | 14.00 | 13.23 | 13.87 | +3.82% | |
| 12.39 | 13.46 | 12.32 | 13.36 | +9.06% | |
| 12.35 | 12.55 | 12.02 | 12.25 | -0.81% | |
| 12.31 | 12.75 | 12.14 | 12.35 | +0.65% | |
| 12.42 | 12.59 | 12.26 | 12.27 | -1.05% | |
| 12.19 | 12.47 | 12.17 | 12.40 | +0.98% | |
| 12.04 | 12.34 | 11.80 | 12.28 | +2.50% | |
| 11.68 | 12.10 | 11.37 | 11.98 | +2.66% | |
| 11.28 | 11.73 | 11.26 | 11.67 | +3.73% | |
| 12.39 | 12.50 | 11.21 | 11.25 | -7.41% | |
| 11.91 | 12.43 | 11.77 | 12.15 | +1.84% | |
| 12.02 | 12.25 | 11.80 | 11.93 | -2.13% | |
| 12.48 | 12.52 | 11.86 | 12.19 | -2.64% | |
| 12.93 | 13.18 | 12.48 | 12.52 | -4.94% | |
| 13.68 | 13.85 | 12.99 | 13.17 | -4.63% | |
| 15.33 | 15.65 | 13.56 | 13.81 | -10.38% | |
| 14.89 | 16.50 | 14.54 | 15.41 | +3.01% | |
| 13.55 | 15.16 | 12.94 | 14.96 | +16.24% | |
| 12.72 | 12.96 | 12.40 | 12.87 | +1.18% | |
| 13.11 | 13.27 | 12.56 | 12.72 | -3.34% | |
| 12.89 | 13.43 | 12.77 | 13.16 | +1.46% | |
| 12.51 | 13.33 | 12.50 | 12.97 | +1.09% | |
| 13.76 | 13.83 | 12.81 | 12.83 | -6.28% | |
| 14.05 | 14.13 | 13.51 | 13.69 | -2.28% | |
| 14.12 | 14.41 | 13.85 | 14.01 | -1.89% | |
| 13.95 | 14.91 | 13.79 | 14.28 | +2.51% | |
| 13.59 | 14.00 | 13.36 | 13.93 | +1.90% | |
| 14.00 | 14.10 | 13.62 | 13.67 | -1.87% | |
| 14.00 | 14.47 | 13.75 | 13.93 | -0.36% | |
| 13.93 | 14.35 | 13.50 | 13.98 | +0.07% | |
| 13.91 | 14.07 | 13.56 | 13.97 | -0.99% | |
| 13.42 | 14.20 | 13.27 | 14.11 | +4.36% | |
| 13.09 | 13.62 | 12.75 | 13.52 | +3.92% | |
| 12.28 | 13.07 | 12.21 | 13.01 | +3.50% | |
| 12.30 | 12.77 | 11.92 | 12.57 | +2.36% | |
| 11.27 | 12.31 | 11.15 | 12.28 | +10.63% | |
| 10.47 | 11.42 | 10.33 | 11.10 | +5.71% | |
| 10.63 | 10.67 | 10.31 | 10.50 | -0.47% | |
| 10.52 | 10.72 | 10.29 | 10.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PESI chart for longer ranges.