Perma-Fix (PESI) Historical Prices

103 Followers

Time Period

Events

PESI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	15.65	15.66	14.72	14.88	14.88	-4.43%	186,569	0.60
Nov 12, 2026	15.87	15.92	15.45	15.57	15.57	-2.26%	165,289	0.53
Nov 11, 2026	15.55	16.41	15.31	15.93	15.93	+2.97%	210,191	0.66
Nov 10, 2026	15.33	15.51	14.59	15.47	15.47	+10.11%	324,138	0.99
Nov 09, 2026	14.29	15.88	14.29	15.59	15.59	+10.96%	404,043	1.15
Nov 06, 2026	12.93	14.39	12.61	14.05	14.05	+9.42%	358,494	1.00
Nov 05, 2026	13.08	13.43	11.75	12.84	12.84	+0.23%	555,807	1.56
Nov 04, 2026	13.40	13.66	12.30	12.81	12.81	-1.84%	340,096	0.96
Nov 03, 2026	12.98	13.48	12.82	13.05	13.05	+1.32%	275,629	0.78
Nov 02, 2026	12.67	13.09	12.42	12.88	12.88	+3.45%	377,110	1.07
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

Perma-Fix historical prices

Perma-Fix (PESI) Historical Prices

Become an Expert with TipRanks Premium