Perma-Fix Environmental Services, Inc. (PESI)
NASDAQ: PESI · Real-Time Price · USD
10.43
-0.06 (-0.57%)
Jun 27, 2025, 4:00 PM - Market closed
PESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.49 | 10.55 | 10.28 | 10.43 | 10.43 | -0.57% | 567,972 |
| Jun 26, 2025 | 10.15 | 10.60 | 10.10 | 10.49 | 10.49 | 3.25% | 112,310 |
| Jun 25, 2025 | 10.33 | 10.39 | 10.10 | 10.16 | 10.16 | -1.65% | 61,636 |
| Jun 24, 2025 | 10.26 | 10.44 | 10.19 | 10.33 | 10.33 | 1.87% | 88,326 |
| Jun 23, 2025 | 9.96 | 10.17 | 9.78 | 10.14 | 10.14 | 1.50% | 143,744 |
| Jun 20, 2025 | 10.21 | 10.34 | 9.93 | 9.99 | 9.99 | -1.09% | 110,682 |
| Jun 18, 2025 | 10.10 | 10.28 | 9.97 | 10.10 | 10.10 | 0.50% | 45,558 |
| Jun 17, 2025 | 9.99 | 10.31 | 9.96 | 10.05 | 10.05 | -0.20% | 75,194 |
| Jun 16, 2025 | 10.07 | 10.24 | 10.01 | 10.07 | 10.07 | 0.90% | 49,707 |
| Jun 13, 2025 | 10.17 | 10.30 | 9.95 | 9.98 | 9.98 | -3.39% | 82,732 |
| Jun 12, 2025 | 10.24 | 10.40 | 10.17 | 10.33 | 10.33 | 0.10% | 105,687 |
| Jun 11, 2025 | 10.47 | 10.60 | 10.26 | 10.32 | 10.32 | -0.39% | 120,564 |
| Jun 10, 2025 | 10.36 | 10.60 | 10.16 | 10.36 | 10.36 | 0.19% | 118,578 |
| Jun 9, 2025 | 10.00 | 10.61 | 9.92 | 10.34 | 10.34 | 4.55% | 128,581 |
| Jun 6, 2025 | 10.16 | 10.19 | 9.81 | 9.89 | 9.89 | -0.90% | 100,082 |
| Jun 5, 2025 | 10.27 | 10.37 | 9.93 | 9.98 | 9.98 | -2.82% | 147,070 |
| Jun 4, 2025 | 9.87 | 10.39 | 9.74 | 10.27 | 10.27 | 4.16% | 119,849 |
| Jun 3, 2025 | 10.15 | 10.34 | 9.86 | 9.86 | 9.86 | -2.47% | 102,981 |
| Jun 2, 2025 | 10.59 | 10.59 | 10.06 | 10.11 | 10.11 | -4.53% | 144,403 |
| May 30, 2025 | 10.85 | 11.03 | 10.46 | 10.59 | 10.59 | -2.49% | 138,363 |
| May 29, 2025 | 10.94 | 11.00 | 10.69 | 10.86 | 10.86 | 0.28% | 139,034 |
| May 28, 2025 | 11.15 | 11.24 | 10.76 | 10.83 | 10.83 | -2.96% | 122,352 |
| May 27, 2025 | 11.13 | 11.33 | 10.54 | 11.16 | 11.16 | 2.95% | 181,386 |
| May 23, 2025 | 10.23 | 11.06 | 10.20 | 10.84 | 10.84 | 6.17% | 244,830 |
| May 22, 2025 | 10.10 | 10.43 | 10.07 | 10.21 | 10.21 | 0.59% | 70,218 |
| May 21, 2025 | 10.14 | 10.38 | 10.00 | 10.15 | 10.15 | -0.98% | 61,532 |
| May 20, 2025 | 10.31 | 10.60 | 10.15 | 10.25 | 10.25 | -0.58% | 122,094 |
| May 19, 2025 | 9.72 | 10.40 | 9.70 | 10.31 | 10.31 | 4.04% | 174,024 |
| May 16, 2025 | 9.57 | 10.02 | 9.41 | 9.91 | 9.91 | 3.55% | 161,166 |
| May 15, 2025 | 9.67 | 9.95 | 9.52 | 9.57 | 9.57 | -1.24% | 170,747 |
| May 14, 2025 | 9.80 | 10.00 | 9.55 | 9.69 | 9.69 | 0.10% | 99,085 |
| May 13, 2025 | 9.48 | 10.05 | 9.09 | 9.68 | 9.68 | 2.43% | 147,375 |
| May 12, 2025 | 9.77 | 9.97 | 9.22 | 9.45 | 9.45 | 0.64% | 209,850 |
| May 9, 2025 | 9.50 | 9.64 | 8.89 | 9.39 | 9.39 | -1.16% | 280,123 |
| May 8, 2025 | 8.63 | 9.76 | 8.28 | 9.50 | 9.50 | 7.34% | 347,601 |
| May 7, 2025 | 8.85 | 9.33 | 8.75 | 8.85 | 8.85 | 1.14% | 222,355 |
| May 6, 2025 | 8.88 | 8.88 | 8.60 | 8.75 | 8.75 | -2.45% | 101,565 |
| May 5, 2025 | 8.99 | 9.49 | 8.50 | 8.97 | 8.97 | -0.22% | 497,145 |
| May 2, 2025 | 8.83 | 9.24 | 8.68 | 8.99 | 8.99 | -0.11% | 230,701 |
| May 1, 2025 | 8.13 | 9.05 | 7.95 | 9.00 | 9.00 | 9.76% | 350,784 |
| Apr 30, 2025 | 8.08 | 8.29 | 7.95 | 8.20 | 8.20 | -0.36% | 74,750 |
| Apr 29, 2025 | 8.19 | 8.32 | 8.04 | 8.23 | 8.23 | 0.37% | 44,003 |
| Apr 28, 2025 | 8.31 | 8.48 | 8.05 | 8.20 | 8.20 | -1.32% | 74,377 |
| Apr 25, 2025 | 8.24 | 8.43 | 8.04 | 8.31 | 8.31 | - | 104,935 |
| Apr 24, 2025 | 8.34 | 8.45 | 8.06 | 8.31 | 8.31 | -0.36% | 95,791 |
| Apr 23, 2025 | 8.41 | 8.75 | 8.31 | 8.34 | 8.34 | 1.09% | 133,412 |
| Apr 22, 2025 | 8.27 | 8.35 | 8.04 | 8.25 | 8.25 | 1.10% | 140,951 |
| Apr 21, 2025 | 8.08 | 8.17 | 7.76 | 8.16 | 8.16 | -1.21% | 111,843 |
| Apr 17, 2025 | 7.66 | 8.52 | 7.66 | 8.26 | 8.26 | 7.55% | 366,459 |
| Apr 16, 2025 | 7.20 | 7.89 | 7.20 | 7.68 | 7.68 | 7.11% | 276,373 |