Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
13.98
+0.11 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
13.98
+0.01 (0.04%)
After-hours: Dec 5, 2025, 5:01 PM EST
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.88 | 14.25 | 13.68 | 13.98 | 13.98 | 0.79% | 71,398 |
| Dec 4, 2025 | 13.23 | 14.00 | 13.23 | 13.87 | 13.87 | 3.82% | 98,366 |
| Dec 3, 2025 | 12.39 | 13.46 | 12.33 | 13.36 | 13.36 | 9.06% | 168,184 |
| Dec 2, 2025 | 12.35 | 12.55 | 12.02 | 12.25 | 12.25 | -0.81% | 130,390 |
| Dec 1, 2025 | 12.31 | 12.75 | 12.14 | 12.35 | 12.35 | 0.65% | 116,116 |
| Nov 28, 2025 | 12.42 | 12.59 | 12.26 | 12.27 | 12.27 | -1.05% | 36,828 |
| Nov 26, 2025 | 12.19 | 12.47 | 12.17 | 12.40 | 12.40 | 0.98% | 66,241 |
| Nov 25, 2025 | 12.04 | 12.34 | 11.80 | 12.28 | 12.28 | 2.50% | 69,375 |
| Nov 24, 2025 | 11.68 | 12.10 | 11.37 | 11.98 | 11.98 | 2.66% | 88,105 |
| Nov 21, 2025 | 11.28 | 11.73 | 11.26 | 11.67 | 11.67 | 3.73% | 128,812 |
| Nov 20, 2025 | 12.39 | 12.50 | 11.21 | 11.25 | 11.25 | -7.41% | 113,177 |
| Nov 19, 2025 | 11.91 | 12.43 | 11.77 | 12.15 | 12.15 | 1.84% | 115,083 |
| Nov 18, 2025 | 12.02 | 12.25 | 11.80 | 11.93 | 11.93 | -2.13% | 127,544 |
| Nov 17, 2025 | 12.48 | 12.52 | 11.86 | 12.19 | 12.19 | -2.64% | 179,066 |
| Nov 14, 2025 | 12.93 | 13.18 | 12.48 | 12.52 | 12.52 | -4.94% | 184,675 |
| Nov 13, 2025 | 13.68 | 13.85 | 12.99 | 13.17 | 13.17 | -4.63% | 197,312 |
| Nov 12, 2025 | 15.33 | 15.65 | 13.56 | 13.81 | 13.81 | -10.38% | 309,611 |
| Nov 11, 2025 | 14.89 | 16.50 | 14.54 | 15.41 | 15.41 | 3.01% | 593,028 |
| Nov 10, 2025 | 13.55 | 15.16 | 12.94 | 14.96 | 14.96 | 16.24% | 481,000 |
| Nov 7, 2025 | 12.72 | 12.96 | 12.40 | 12.87 | 12.87 | 1.18% | 224,785 |
| Nov 6, 2025 | 13.11 | 13.27 | 12.56 | 12.72 | 12.72 | -3.34% | 175,817 |
| Nov 5, 2025 | 12.89 | 13.43 | 12.77 | 13.16 | 13.16 | 1.46% | 236,348 |
| Nov 4, 2025 | 12.51 | 13.33 | 12.50 | 12.97 | 12.97 | 1.09% | 225,931 |
| Nov 3, 2025 | 13.76 | 13.83 | 12.81 | 12.83 | 12.83 | -6.28% | 146,541 |
| Oct 31, 2025 | 14.05 | 14.13 | 13.51 | 13.69 | 13.69 | -2.25% | 146,934 |
| Oct 30, 2025 | 14.12 | 14.41 | 13.85 | 14.01 | 14.01 | -1.93% | 181,114 |
| Oct 29, 2025 | 13.95 | 14.91 | 13.79 | 14.28 | 14.28 | 2.51% | 345,820 |
| Oct 28, 2025 | 13.59 | 14.00 | 13.36 | 13.93 | 13.93 | 1.90% | 109,168 |
| Oct 27, 2025 | 14.00 | 14.11 | 13.62 | 13.67 | 13.67 | -1.87% | 134,821 |
| Oct 24, 2025 | 14.00 | 14.47 | 13.75 | 13.93 | 13.93 | -0.36% | 166,831 |
| Oct 23, 2025 | 13.93 | 14.35 | 13.50 | 13.98 | 13.98 | 0.07% | 167,307 |
| Oct 22, 2025 | 13.91 | 14.07 | 13.56 | 13.97 | 13.97 | -0.99% | 193,154 |
| Oct 21, 2025 | 13.42 | 14.20 | 13.27 | 14.11 | 14.11 | 4.36% | 165,366 |
| Oct 20, 2025 | 13.09 | 13.62 | 12.75 | 13.52 | 13.52 | 3.92% | 237,829 |
| Oct 17, 2025 | 12.28 | 13.07 | 12.21 | 13.01 | 13.01 | 3.50% | 216,642 |
| Oct 16, 2025 | 12.30 | 12.77 | 11.92 | 12.57 | 12.57 | 2.36% | 384,945 |
| Oct 15, 2025 | 11.27 | 12.31 | 11.15 | 12.28 | 12.28 | 10.63% | 445,992 |
| Oct 14, 2025 | 10.47 | 11.42 | 10.33 | 11.10 | 11.10 | 5.71% | 475,268 |
| Oct 13, 2025 | 10.63 | 10.67 | 10.31 | 10.50 | 10.50 | -0.47% | 124,749 |
| Oct 10, 2025 | 10.52 | 10.72 | 10.29 | 10.55 | 10.55 | 0.38% | 148,808 |
| Oct 9, 2025 | 10.00 | 10.73 | 9.89 | 10.51 | 10.51 | 5.00% | 367,243 |
| Oct 8, 2025 | 10.06 | 10.37 | 9.97 | 10.01 | 10.01 | 0.30% | 96,020 |
| Oct 7, 2025 | 10.10 | 10.22 | 9.87 | 9.98 | 9.98 | -1.19% | 81,937 |
| Oct 6, 2025 | 10.15 | 10.45 | 9.98 | 10.10 | 10.10 | 0.50% | 179,209 |
| Oct 3, 2025 | 9.70 | 10.08 | 9.70 | 10.05 | 10.05 | 3.61% | 109,209 |
| Oct 2, 2025 | 9.92 | 10.03 | 9.60 | 9.70 | 9.70 | -2.12% | 103,932 |
| Oct 1, 2025 | 10.03 | 10.05 | 9.71 | 9.91 | 9.91 | -1.88% | 217,401 |
| Sep 30, 2025 | 9.99 | 10.40 | 9.89 | 10.10 | 10.10 | 1.10% | 114,261 |
| Sep 29, 2025 | 9.93 | 10.18 | 9.81 | 9.99 | 9.99 | 0.60% | 167,650 |
| Sep 26, 2025 | 9.54 | 9.98 | 9.42 | 9.93 | 9.93 | 3.22% | 96,315 |