Perion Network Ltd. Ordinary Sharesのデータ

Perion Network Ltd. Ordinary Sharesの基本情報

名前 Perion Network Ltd. Ordinary Shares
ティッカー PERI
国 Israel
上場年 nan
セクター Technology

Perion Network Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.79 23.1 23.23 23.19 1663700.0 23.19
2021-02-12 23.66 22.5 22.65 22.95 1626200.0 22.95
2021-02-11 24.91 22.27 24.0 23.26 2136400.0 23.26
2021-02-10 26.07 23.0 25.57 24.0 4318800.0 24.0
2021-02-09 25.75 21.7 24.21 24.25 5501700.0 24.25
2021-02-08 23.82 20.7 22.28 21.35 4168500.0 21.35
2021-02-05 20.61 17.64 18.33 20.43 3567000.0 20.43
2021-02-04 16.74 15.34 16.12 16.74 1034400.0 16.74
2021-02-03 16.0 15.27 15.63 15.55 876000.0 15.55
2021-02-02 15.62 14.68 15.16 15.23 760700.0 15.23
2021-02-01 15.3 14.1 14.72 15.07 1130100.0 15.07
2021-01-29 15.79 14.11 14.56 14.52 1018300.0 14.52
2021-01-28 15.09 14.03 14.48 15.02 916700.0 15.02
2021-01-27 15.48 13.92 14.9 14.27 1350800.0 14.27
2021-01-26 17.31 14.1 14.11 15.56 3590000.0 15.56
2021-01-25 14.8 13.29 13.9 13.78 1903800.0 13.78
2021-01-22 14.03 13.3 13.33 13.9 1330300.0 13.9
2021-01-21 14.2 13.1 14.17 13.26 1336700.0 13.26
2021-01-20 14.08 12.4 12.45 13.9 5361000.0 13.9
2021-01-19 14.02 13.3 13.75 13.96 1336400.0 13.96
2021-01-15 13.5 12.63 13.5 12.99 1418100.0 12.99
2021-01-14 14.61 13.36 14.35 13.57 1207800.0 13.57
2021-01-13 14.87 14.1 14.3 14.4 870600.0 14.4
2021-01-12 14.39 13.68 14.16 14.09 638100.0 14.09
2021-01-11 14.59 13.74 13.74 14.1 684800.0 14.1
2021-01-08 15.0 13.54 14.82 14.14 1241300.0 14.14
2021-01-07 15.3 13.12 13.63 15.13 2231600.0 15.13
2021-01-06 14.2 11.86 12.28 13.19 2124400.0 13.19
2021-01-05 12.5 11.85 12.09 12.43 897500.0 12.43
2021-01-04 12.9 11.61 12.81 12.24 870300.0 12.24
2020-12-31 13.38 12.62 12.86 12.73 435300.0 12.73
2020-12-30 12.9 12.2 12.36 12.68 517700.0 12.68
2020-12-29 13.32 12.11 12.9 12.48 805800.0 12.48
2020-12-28 14.13 12.01 14.05 13.2 1898500.0 13.2
2020-12-24 15.39 13.65 15.31 13.84 1317500.0 13.84
2020-12-23 17.85 14.51 14.72 15.07 3691400.0 15.07
2020-12-22 13.8 12.76 13.08 13.36 843600.0 13.36
2020-12-21 13.76 12.0 12.27 13.11 1238700.0 13.11
2020-12-18 12.88 11.46 11.68 12.48 849800.0 12.48
2020-12-17 11.94 11.42 11.89 11.48 374200.0 11.48
2020-12-16 12.1 10.9 11.06 11.72 590900.0 11.72
2020-12-15 11.91 10.8 11.9 11.18 927000.0 11.18
2020-12-14 12.67 11.63 12.14 12.12 699900.0 12.12
2020-12-11 13.86 12.06 12.63 12.34 1296200.0 12.34
2020-12-10 13.09 10.52 11.0 12.44 1565600.0 12.44
2020-12-09 11.36 10.42 10.81 11.04 1527700.0 11.04
2020-12-08 11.51 8.98 9.0 11.29 4033900.0 11.29
2020-12-07 9.25 8.8 8.87 9.02 1906600.0 9.02
2020-12-04 7.85 7.63 7.69 7.73 158800.0 7.73
2020-12-03 7.88 7.51 7.56 7.64 250300.0 7.64
2020-12-02 7.7 7.5 7.62 7.6 138800.0 7.6
2020-12-01 7.88 7.57 7.69 7.62 301500.0 7.62
2020-11-30 7.69 7.49 7.52 7.59 249800.0 7.59
2020-11-27 7.76 7.6 7.68 7.65 128700.0 7.65
2020-11-25 7.75 7.5 7.57 7.68 215100.0 7.68
2020-11-24 7.65 7.36 7.43 7.62 227100.0 7.62
2020-11-23 7.68 7.38 7.66 7.43 216200.0 7.43
2020-11-20 7.68 7.55 7.58 7.57 223300.0 7.57
2020-11-19 7.86 7.55 7.81 7.56 369000.0 7.56
2020-11-18 7.7 7.48 7.53 7.56 225900.0 7.56
2020-11-17 7.55 7.32 7.33 7.52 169400.0 7.52
2020-11-16 7.58 7.28 7.48 7.42 242100.0 7.42
2020-11-13 7.56 7.35 7.45 7.49 143600.0 7.49
2020-11-12 7.45 7.32 7.35 7.4 118900.0 7.4
2020-11-11 7.44 7.28 7.33 7.43 70000.0 7.43
2020-11-10 7.34 7.09 7.25 7.32 176000.0 7.32
2020-11-09 7.59 7.25 7.46 7.31 217700.0 7.31
2020-11-06 7.5 7.28 7.46 7.36 128000.0 7.36
2020-11-05 7.5 7.19 7.27 7.47 189400.0 7.47
2020-11-04 7.36 7.12 7.26 7.25 136500.0 7.25
2020-11-03 7.31 7.19 7.2 7.26 103100.0 7.26
2020-11-02 7.62 7.08 7.3 7.08 613600.0 7.08
2020-10-30 7.15 6.66 7.08 6.94 252500.0 6.94
2020-10-29 7.24 6.8 7.12 7.16 286900.0 7.16
2020-10-28 7.58 7.01 7.55 7.16 433400.0 7.16
2020-10-27 7.85 7.59 7.71 7.65 173200.0 7.65
2020-10-26 7.85 7.56 7.72 7.64 91200.0 7.64
2020-10-23 7.87 7.63 7.72 7.84 71700.0 7.84
2020-10-22 7.87 7.63 7.85 7.72 174600.0 7.72
2020-10-21 7.9 7.64 7.68 7.81 236700.0 7.81
2020-10-20 7.67 7.56 7.64 7.61 116300.0 7.61
2020-10-19 7.8 7.47 7.56 7.56 168300.0 7.56
2020-10-16 7.69 7.42 7.57 7.58 103900.0 7.58
2020-10-15 7.67 7.34 7.64 7.57 234500.0 7.57
2020-10-14 7.95 7.55 7.86 7.78 207800.0 7.78
2020-10-13 7.91 7.61 7.88 7.88 194400.0 7.88
2020-10-12 7.99 7.72 7.83 7.96 194700.0 7.96
2020-10-09 7.99 7.73 7.85 7.86 252700.0 7.86
2020-10-08 8.02 7.77 7.92 7.79 600300.0 7.79
2020-10-07 7.95 7.46 7.5 7.64 770100.0 7.64
2020-10-06 7.0 6.77 6.81 6.83 93400.0 6.83
2020-10-05 6.87 6.72 6.72 6.82 54300.0 6.82
2020-10-02 6.98 6.65 6.84 6.71 122300.0 6.71
2020-10-01 7.24 6.87 7.15 7.01 250100.0 7.01
2020-09-30 7.07 6.78 6.81 6.98 648800.0 6.98
2020-09-29 6.5 6.27 6.42 6.32 165900.0 6.32
2020-09-28 6.67 6.45 6.5 6.51 66700.0 6.51
2020-09-25 6.45 6.14 6.21 6.44 108300.0 6.44
2020-09-24 6.46 6.11 6.29 6.22 181200.0 6.22
2020-09-23 6.9 5.99 6.05 6.3 691100.0 6.3
2020-09-22 6.11 5.98 6.01 6.09 59500.0 6.09
2020-09-21 6.15 5.93 6.11 6.03 102900.0 6.03
2020-09-18 6.44 6.17 6.31 6.3 115600.0 6.3
2020-09-17 6.39 6.11 6.19 6.32 60300.0 6.32
2020-09-16 6.39 6.08 6.13 6.28 134600.0 6.28
2020-09-15 6.26 6.01 6.07 6.14 351000.0 6.14
2020-09-14 6.0 5.94 5.94 5.97 100400.0 5.97
2020-09-11 6.07 5.91 6.05 5.91 88100.0 5.91
2020-09-10 6.1 6.0 6.02 6.05 119300.0 6.05
2020-09-09 6.13 5.99 6.05 6.09 71500.0 6.09
2020-09-08 6.14 5.86 5.9 6.02 113200.0 6.02
2020-09-04 6.03 5.79 6.02 5.99 208200.0 5.99
2020-09-03 6.07 5.91 6.05 5.99 210200.0 5.99
2020-09-02 6.17 6.06 6.06 6.13 192400.0 6.13
2020-09-01 6.17 6.02 6.02 6.09 152200.0 6.09
2020-08-31 6.14 6.0 6.14 6.08 150800.0 6.08
2020-08-28 6.11 5.98 6.07 6.11 141600.0 6.11
2020-08-27 6.1 5.9 6.1 6.03 278700.0 6.03
2020-08-26 6.27 6.08 6.14 6.11 195000.0 6.11
2020-08-25 6.2 6.01 6.07 6.17 132600.0 6.17
2020-08-24 6.12 5.99 6.0 6.09 123900.0 6.09
2020-08-21 6.0 5.83 5.93 5.96 126500.0 5.96
2020-08-20 6.12 5.89 6.01 5.95 203700.0 5.95
2020-08-19 6.2 6.07 6.17 6.1 133000.0 6.1
2020-08-18 6.17 5.86 5.94 6.15 276900.0 6.15
2020-08-17 6.05 5.86 6.03 5.94 131500.0 5.94
2020-08-14 6.03 5.83 5.85 6.01 125500.0 6.01
2020-08-13 6.11 5.66 5.7 5.91 334100.0 5.91
2020-08-12 5.8 5.56 5.71 5.62 200700.0 5.62
2020-08-11 5.99 5.7 5.94 5.71 306800.0 5.71
2020-08-10 6.1 5.84 6.0 5.97 235200.0 5.97
2020-08-07 6.2 5.99 6.15 6.1 195400.0 6.1
2020-08-06 6.28 5.76 6.26 6.2 539900.0 6.2
2020-08-05 6.71 6.07 6.36 6.28 967200.0 6.28
2020-08-04 6.34 6.13 6.28 6.23 234500.0 6.23
2020-08-03 6.3 5.96 6.04 6.25 198000.0 6.25
2020-07-31 5.97 5.74 5.92 5.95 148800.0 5.95
2020-07-30 6.1 5.64 6.05 5.92 268300.0 5.92
2020-07-29 6.36 6.0 6.3 6.08 154900.0 6.08
2020-07-28 6.48 6.08 6.08 6.35 208500.0 6.35
2020-07-27 6.2 6.03 6.18 6.13 110000.0 6.13
2020-07-24 6.24 5.96 6.1 6.17 134200.0 6.17
2020-07-23 6.45 6.04 6.27 6.12 211400.0 6.12
2020-07-22 6.55 5.88 5.95 6.36 1004000.0 6.36
2020-07-21 5.83 5.63 5.68 5.67 123900.0 5.67
2020-07-20 5.68 5.58 5.66 5.64 67400.0 5.64
2020-07-17 5.68 5.59 5.68 5.64 40900.0 5.64
2020-07-16 5.78 5.47 5.49 5.66 143100.0 5.66
2020-07-15 5.84 5.45 5.8 5.52 152200.0 5.52
2020-07-14 5.9 5.16 5.28 5.84 321800.0 5.84
2020-07-13 5.48 5.3 5.36 5.31 141900.0 5.31
2020-07-10 5.4 5.26 5.34 5.32 58100.0 5.32
2020-07-09 5.42 5.26 5.33 5.36 155400.0 5.36
2020-07-08 5.39 5.3 5.3 5.32 92100.0 5.32
2020-07-07 5.48 5.29 5.35 5.3 78400.0 5.3
2020-07-06 5.46 5.06 5.06 5.36 284200.0 5.36
2020-07-02 5.2 5.02 5.2 5.06 168200.0 5.06
2020-07-01 5.25 5.06 5.21 5.12 139600.0 5.12
2020-06-30 5.3 5.14 5.23 5.23 152900.0 5.23
2020-06-29 5.36 5.17 5.3 5.25 109700.0 5.25
2020-06-26 5.4 5.26 5.31 5.37 104200.0 5.37
2020-06-25 5.52 5.29 5.52 5.38 118600.0 5.38
2020-06-24 5.6 5.29 5.6 5.54 186600.0 5.54
2020-06-23 5.94 5.64 5.8 5.7 184300.0 5.7
2020-06-22 5.56 5.4 5.55 5.55 99400.0 5.55
2020-06-19 5.8 5.52 5.8 5.61 175100.0 5.61
2020-06-18 5.73 5.25 5.27 5.69 324200.0 5.69
2020-06-17 5.58 5.3 5.54 5.37 107800.0 5.37
2020-06-16 5.7 5.29 5.57 5.59 214800.0 5.59
2020-06-15 5.43 5.13 5.16 5.42 103900.0 5.42
2020-06-12 5.38 5.13 5.26 5.3 88800.0 5.3
2020-06-11 5.53 5.1 5.53 5.11 287000.0 5.11
2020-06-10 5.92 5.66 5.86 5.79 151600.0 5.79
2020-06-09 6.07 5.87 5.99 5.99 243100.0 5.99
2020-06-08 6.24 5.8 5.84 6.2 365500.0 6.2
2020-06-05 5.82 5.5 5.68 5.78 412000.0 5.78
2020-06-04 5.75 5.48 5.71 5.55 245200.0 5.55
2020-06-03 5.66 5.42 5.59 5.63 214800.0 5.63
2020-06-02 5.69 5.47 5.65 5.51 174000.0 5.51
2020-06-01 5.73 5.55 5.63 5.61 200000.0 5.61
2020-05-29 5.58 5.35 5.52 5.51 213500.0 5.51
2020-05-28 5.87 5.46 5.82 5.49 212700.0 5.49
2020-05-27 6.09 5.5 6.08 5.73 237500.0 5.73
2020-05-26 6.5 6.03 6.11 6.14 727700.0 6.14
2020-05-22 5.35 5.1 5.35 5.26 180700.0 5.26
2020-05-21 5.45 4.98 4.98 5.36 290100.0 5.36
2020-05-20 5.09 4.96 4.96 4.99 208400.0 4.99
2020-05-19 5.01 4.77 4.83 4.91 227000.0 4.91
2020-05-18 4.8 4.52 4.57 4.78 171100.0 4.78
2020-05-15 4.48 4.21 4.37 4.44 229900.0 4.44
2020-05-14 4.6 4.28 4.39 4.4 333800.0 4.4
2020-05-13 4.75 4.26 4.75 4.51 303400.0 4.51
2020-05-12 4.9 4.72 4.81 4.77 201700.0 4.77
2020-05-11 4.91 4.76 4.91 4.83 183600.0 4.83
2020-05-08 4.96 4.66 4.82 4.92 415100.0 4.92
2020-05-07 4.99 4.73 4.74 4.77 370800.0 4.77
2020-05-06 5.32 4.43 5.32 4.54 1141400.0 4.54
2020-05-05 4.9 4.66 4.8 4.69 149500.0 4.69
2020-05-04 4.73 4.53 4.57 4.73 274400.0 4.73
2020-05-01 4.96 4.36 4.9 4.46 527900.0 4.46
2020-04-30 5.1 4.78 5.1 4.99 307200.0 4.99
2020-04-29 5.07 4.7 4.77 4.95 594300.0 4.95
2020-04-28 4.8 4.52 4.79 4.66 348200.0 4.66
2020-04-27 4.84 4.67 4.77 4.69 247900.0 4.69
2020-04-24 4.9 4.61 4.87 4.72 267100.0 4.72
2020-04-23 4.99 4.8 4.8 4.8 257400.0 4.8
2020-04-22 4.87 4.73 4.81 4.81 171800.0 4.81
2020-04-21 4.9 4.67 4.88 4.76 224900.0 4.76
2020-04-20 4.87 4.67 4.67 4.85 326500.0 4.85
2020-04-17 4.89 4.7 4.8 4.76 261400.0 4.76
2020-04-16 4.98 4.7 4.94 4.79 184700.0 4.79
2020-04-15 4.97 4.77 4.96 4.93 93200.0 4.93
2020-04-14 5.36 5.02 5.26 5.1 163600.0 5.1
2020-04-13 5.15 4.86 5.12 5.14 287500.0 5.14
2020-04-09 5.2 4.83 4.95 5.08 200100.0 5.08
2020-04-08 5.0 4.74 4.9 4.95 139200.0 4.95
2020-04-07 5.04 4.63 4.95 4.85 248100.0 4.85
2020-04-06 4.61 4.35 4.42 4.6 196400.0 4.6
2020-04-03 4.53 4.13 4.48 4.2 162200.0 4.2
2020-04-02 4.65 4.25 4.31 4.48 300600.0 4.48
2020-04-01 4.72 4.18 4.67 4.27 323800.0 4.27
2020-03-31 4.91 4.65 4.65 4.89 222600.0 4.89
2020-03-30 5.03 4.6 5.0 4.66 301600.0 4.66
2020-03-27 5.0 4.6 4.77 4.96 216200.0 4.96
2020-03-26 5.09 4.77 4.87 4.92 199700.0 4.92
2020-03-25 4.91 4.53 4.83 4.76 266700.0 4.76
2020-03-24 4.58 4.31 4.49 4.46 252700.0 4.46
2020-03-23 4.19 3.9 4.15 4.09 320700.0 4.09
2020-03-20 4.34 3.96 4.01 4.08 401300.0 4.08
2020-03-19 4.04 3.65 3.73 3.95 333000.0 3.95
2020-03-18 3.97 3.43 3.82 3.67 439100.0 3.67
2020-03-17 4.24 3.8 4.09 4.11 475400.0 4.11
2020-03-16 4.54 3.78 4.51 4.06 506400.0 4.06
2020-03-13 5.55 4.9 5.5 5.17 455300.0 5.17
2020-03-12 5.58 4.92 5.53 5.22 589100.0 5.22
2020-03-11 6.39 5.92 6.36 6.2 369200.0 6.2
2020-03-10 6.59 6.18 6.39 6.56 308600.0 6.56
2020-03-09 6.45 6.15 6.41 6.28 469400.0 6.28
2020-03-06 7.11 6.72 6.77 7.0 367400.0 7.0
2020-03-05 7.1 6.82 6.91 7.0 315800.0 7.0
2020-03-04 7.3 7.01 7.21 7.21 294300.0 7.21
2020-03-03 7.37 7.02 7.35 7.16 363600.0 7.16
2020-03-02 7.35 7.05 7.23 7.28 330400.0 7.28
2020-02-28 7.29 6.76 6.83 7.2 699900.0 7.2
2020-02-27 7.5 7.03 7.46 7.2 736600.0 7.2
2020-02-26 8.01 7.73 7.87 7.79 299700.0 7.79
2020-02-25 8.04 7.7 8.0 7.86 426500.0 7.86
2020-02-24 8.09 7.53 7.97 7.83 772300.0 7.83
2020-02-21 8.64 8.26 8.63 8.39 532900.0 8.39
2020-02-20 8.85 8.29 8.81 8.64 465500.0 8.64
2020-02-19 9.1 8.61 8.82 8.87 656100.0 8.87
2020-02-18 9.22 8.51 9.0 8.78 1245500.0 8.78