Want to see PESI full AI Analyst Report?
Perma-Fix (PESI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13.01 | 13.17 | 12.38 | 12.45 | 12.45 | -6.53% | 241,694 | 0.67 |
| Oct 29, 2026 | 13.70 | 13.80 | 13.20 | 13.32 | 13.32 | -2.49% | 218,544 | 0.60 |
| Oct 28, 2026 | 13.00 | 13.97 | 12.88 | 13.66 | 13.66 | +5.73% | 362,122 | 1.00 |
| Oct 27, 2026 | 12.35 | 13.16 | 12.35 | 12.92 | 12.92 | +5.73% | 359,676 | 1.00 |
| Oct 26, 2026 | 12.15 | 12.57 | 11.95 | 12.22 | 12.22 | +0.74% | 186,659 | 0.51 |
| Oct 23, 2026 | 12.19 | 12.37 | 12.06 | 12.13 | 12.13 | -1.46% | 195,767 | 0.53 |
| Oct 22, 2026 | 12.31 | 12.68 | 12.21 | 12.31 | 12.31 | -1.28% | 227,354 | 0.61 |
| Oct 21, 2026 | 12.53 | 12.74 | 12.25 | 12.47 | 12.47 | +0.73% | 259,852 | 0.69 |
| Oct 20, 2026 | 12.08 | 12.45 | 11.88 | 12.38 | 12.38 | +2.65% | 378,077 | 1.01 |
| Oct 19, 2026 | 12.35 | 12.56 | 11.90 | 12.06 | 12.06 | -2.03% | 402,173 | 1.07 |
| Oct 16, 2026 | 13.13 | 13.35 | 12.22 | 12.31 | 12.31 | -7.37% | 327,433 | 0.87 |
| Oct 15, 2026 | 12.82 | 13.32 | 12.56 | 13.29 | 13.29 | +3.83% | 360,053 | 0.95 |
| Oct 14, 2026 | 13.03 | 13.42 | 12.77 | 12.80 | 12.80 | -3.25% | 604,880 | 1.48 |
| Oct 13, 2026 | 13.32 | 13.57 | 12.72 | 13.23 | 13.23 | -0.53% | 340,476 | 0.81 |
| Oct 12, 2026 | 13.71 | 14.22 | 13.30 | 13.30 | 13.30 | -3.34% | 230,514 | 0.54 |
| Oct 09, 2026 | 14.18 | 14.26 | 13.72 | 13.76 | 13.76 | -2.82% | 333,340 | 0.78 |
| Oct 08, 2026 | 15.04 | 15.09 | 14.10 | 14.16 | 14.16 | -6.10% | 404,718 | 0.95 |
| Oct 07, 2026 | 15.13 | 15.38 | 14.95 | 15.08 | 15.08 | -2.52% | 212,904 | 0.50 |
| Oct 06, 2026 | 15.49 | 15.78 | 15.29 | 15.47 | 15.47 | -0.13% | 166,143 | 0.39 |
| Oct 05, 2026 | 15.49 | 15.56 | 15.03 | 15.49 | 15.49 | -0.45% | 169,962 | 0.40 |
| Oct 02, 2026 | 15.78 | 15.87 | 15.34 | 15.56 | 15.56 | +0.97% | 240,040 | 0.56 |
| Oct 01, 2026 | 15.26 | 15.71 | 15.08 | 15.41 | 15.41 | -1.53% | 392,551 | 0.92 |
| Sep 30, 2026 | 15.51 | 15.80 | 15.33 | 15.65 | 15.65 | +1.56% | 220,575 | 0.52 |
| Sep 29, 2026 | 15.81 | 15.81 | 15.01 | 15.41 | 15.41 | -1.47% | 408,944 | 0.95 |
| Sep 28, 2026 | 15.55 | 15.82 | 15.25 | 15.64 | 15.64 | -0.06% | 147,906 | 0.34 |
| Sep 25, 2026 | 15.62 | 15.94 | 15.60 | 15.65 | 15.65 | +0.51% | 251,882 | 0.57 |
| Sep 24, 2026 | 15.78 | 15.95 | 15.05 | 15.57 | 15.57 | -1.39% | 520,068 | 1.17 |
| Sep 23, 2026 | 16.30 | 16.32 | 15.54 | 15.79 | 15.79 | -4.48% | 565,286 | 1.27 |
| Sep 22, 2026 | 17.58 | 17.58 | 15.22 | 16.53 | 16.53 | -4.67% | 699,855 | 1.58 |
| Sep 21, 2026 | 17.60 | 17.70 | 17.12 | 17.34 | 17.34 | -0.63% | 173,005 | 0.39 |
| Sep 18, 2026 | 17.94 | 18.29 | 17.29 | 17.45 | 17.45 | -2.46% | 860,157 | 1.95 |
| Sep 17, 2026 | 18.74 | 19.16 | 17.81 | 17.89 | 17.89 | -1.70% | 224,021 | 0.51 |
| Sep 16, 2026 | 18.32 | 18.50 | 17.72 | 18.20 | 18.20 | -0.76% | 323,945 | 0.73 |
| Sep 15, 2026 | 18.23 | 18.44 | 18.03 | 18.34 | 18.34 | +0.33% | 279,420 | 0.63 |
| Sep 14, 2026 | 18.47 | 18.55 | 17.93 | 18.28 | 18.28 | -2.61% | 362,986 | 0.83 |
| Sep 11, 2026 | 18.55 | 19.06 | 18.50 | 18.77 | 18.77 | +2.85% | 160,159 | 0.36 |
| Sep 10, 2026 | 18.24 | 18.76 | 18.12 | 18.25 | 18.25 | -1.83% | 161,656 | 0.36 |
| Sep 09, 2026 | 18.95 | 19.18 | 18.36 | 18.59 | 18.59 | -2.00% | 307,999 | 0.70 |
| Sep 08, 2026 | 18.70 | 19.04 | 18.41 | 18.97 | 18.97 | +1.44% | 251,762 | 0.57 |
| Sep 07, 2026 | 18.11 | 18.86 | 18.11 | 18.70 | 18.70 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 18.11 | 18.86 | 18.11 | 18.70 | 18.70 | +1.74% | 206,376 | 0.47 |
| Sep 03, 2026 | 18.33 | 18.64 | 17.98 | 18.38 | 18.38 | +1.94% | 103,234 | 0.23 |
| Sep 02, 2026 | 17.76 | 18.25 | 17.70 | 18.03 | 18.03 | +1.07% | 176,468 | 0.40 |
| Sep 01, 2026 | 17.86 | 18.36 | 17.64 | 17.84 | 17.84 | -1.71% | 245,470 | 0.56 |
| Aug 31, 2026 | 18.17 | 19.15 | 18.01 | 18.15 | 18.15 | +0.17% | 218,618 | 0.50 |
| Aug 28, 2026 | 19.25 | 19.49 | 18.04 | 18.12 | 18.12 | -6.11% | 186,310 | 0.43 |
| Aug 27, 2026 | 18.20 | 19.35 | 18.20 | 19.30 | 19.30 | +6.39% | 376,347 | 0.86 |
| Aug 26, 2026 | 17.63 | 18.20 | 17.31 | 18.14 | 18.14 | +2.43% | 456,696 | 1.06 |
| Aug 25, 2026 | 16.54 | 17.76 | 16.54 | 17.71 | 17.71 | +8.65% | 621,252 | 1.47 |
| Aug 24, 2026 | 17.30 | 17.49 | 15.89 | 16.30 | 16.30 | -5.78% | 448,238 | 1.07 |