Perma-Fix Environmental Services, Inc. - Common Stock (PESI)
8.3100
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 26th, 5:36 PM EDT
Historical Prices For Perma-Fix Environmental Services, Inc. - Common Stock (PESI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 8.24 | 8.43 | 8.04 | 8.31 | 104,935 | 8.31 |
| 4/24/2025 | 8.34 | 8.45 | 8.06 | 8.31 | 95,791 | 8.31 |
| 4/23/2025 | 8.41 | 8.74 | 8.30 | 8.34 | 133,412 | 8.34 |
| 4/22/2025 | 8.27 | 8.35 | 8.04 | 8.25 | 140,951 | 8.25 |
| 4/21/2025 | 8.08 | 8.17 | 7.76 | 8.16 | 111,843 | 8.16 |
| 4/17/2025 | 7.66 | 8.52 | 7.66 | 8.26 | 366,459 | 8.26 |
| 4/16/2025 | 7.20 | 7.89 | 7.20 | 7.68 | 276,373 | 7.68 |
| 4/15/2025 | 7.35 | 7.50 | 7.07 | 7.17 | 105,571 | 7.17 |
| 4/14/2025 | 7.28 | 7.39 | 7.14 | 7.35 | 87,035 | 7.35 |
| 4/11/2025 | 7.31 | 7.40 | 6.89 | 7.22 | 89,526 | 7.22 |
| 4/10/2025 | 6.87 | 7.49 | 6.84 | 7.34 | 294,281 | 7.34 |
| 4/09/2025 | 6.39 | 7.31 | 6.33 | 7.07 | 148,351 | 7.07 |
| 4/08/2025 | 7.09 | 7.09 | 6.37 | 6.51 | 176,353 | 6.51 |
| 4/07/2025 | 6.43 | 7.08 | 6.30 | 6.84 | 174,935 | 6.84 |
| 4/04/2025 | 6.64 | 6.77 | 6.25 | 6.73 | 559,164 | 6.73 |
| 4/03/2025 | 6.97 | 7.09 | 6.79 | 6.84 | 210,697 | 6.84 |
| 4/02/2025 | 6.99 | 7.53 | 6.95 | 7.36 | 361,098 | 7.36 |
| 4/01/2025 | 7.19 | 7.33 | 7.00 | 7.14 | 169,025 | 7.14 |
| 3/31/2025 | 7.56 | 7.57 | 7.26 | 7.27 | 146,566 | 7.27 |
| 3/28/2025 | 8.14 | 8.14 | 7.60 | 7.71 | 179,210 | 7.71 |
| 3/27/2025 | 7.49 | 8.23 | 7.49 | 8.15 | 275,380 | 8.15 |
| 3/26/2025 | 7.49 | 7.72 | 7.45 | 7.50 | 90,580 | 7.50 |
| 3/25/2025 | 7.42 | 7.65 | 7.40 | 7.50 | 145,111 | 7.50 |
| 3/24/2025 | 7.10 | 7.65 | 7.10 | 7.47 | 129,862 | 7.47 |
| 3/21/2025 | 7.49 | 7.49 | 6.91 | 6.96 | 606,646 | 6.96 |
| 3/20/2025 | 7.44 | 7.76 | 7.21 | 7.54 | 245,920 | 7.54 |
| 3/19/2025 | 7.23 | 7.49 | 7.08 | 7.40 | 282,877 | 7.40 |
| 3/18/2025 | 7.36 | 7.37 | 7.01 | 7.22 | 199,443 | 7.22 |
| 3/17/2025 | 7.31 | 7.50 | 7.15 | 7.43 | 245,995 | 7.43 |
| 3/14/2025 | 7.31 | 7.61 | 7.10 | 7.29 | 223,199 | 7.29 |
| 3/13/2025 | 7.16 | 8.19 | 7.16 | 7.31 | 239,341 | 7.31 |
| 3/12/2025 | 7.17 | 7.43 | 7.06 | 7.24 | 82,660 | 7.24 |
| 3/11/2025 | 7.22 | 7.29 | 6.96 | 7.07 | 179,113 | 7.07 |
| 3/10/2025 | 7.55 | 7.58 | 7.11 | 7.24 | 103,146 | 7.24 |
| 3/07/2025 | 7.47 | 7.75 | 7.43 | 7.62 | 61,738 | 7.62 |
| 3/06/2025 | 7.42 | 7.69 | 7.40 | 7.49 | 106,982 | 7.49 |
| 3/05/2025 | 7.48 | 7.60 | 7.35 | 7.48 | 118,950 | 7.48 |
| 3/04/2025 | 7.71 | 7.89 | 7.46 | 7.48 | 135,365 | 7.48 |
| 3/03/2025 | 8.01 | 8.06 | 7.61 | 7.66 | 88,063 | 7.66 |
| 2/28/2025 | 7.96 | 8.76 | 7.95 | 8.04 | 115,841 | 8.04 |
| 2/27/2025 | 8.16 | 8.24 | 7.98 | 8.00 | 80,023 | 8.00 |
| 2/26/2025 | 8.40 | 9.59 | 8.13 | 8.16 | 101,454 | 8.16 |
| 2/25/2025 | 8.17 | 8.43 | 8.13 | 8.36 | 121,738 | 8.36 |
| 2/24/2025 | 8.59 | 8.70 | 8.17 | 8.18 | 115,299 | 8.18 |
| 2/21/2025 | 8.85 | 8.85 | 8.47 | 8.51 | 153,083 | 8.51 |
| 2/20/2025 | 8.65 | 8.90 | 8.42 | 8.69 | 180,762 | 8.69 |
| 2/19/2025 | 8.17 | 9.08 | 8.17 | 8.71 | 195,980 | 8.71 |
| 2/18/2025 | 9.08 | 9.10 | 8.15 | 8.28 | 213,337 | 8.28 |
| 2/14/2025 | 9.05 | 9.16 | 8.71 | 9.05 | 137,711 | 9.05 |
| 2/13/2025 | 9.49 | 9.49 | 9.12 | 9.19 | 94,951 | 9.19 |
| 2/12/2025 | 9.53 | 9.94 | 9.43 | 9.49 | 124,466 | 9.49 |
| 2/11/2025 | 9.34 | 9.65 | 9.34 | 9.62 | 74,511 | 9.62 |
| 2/10/2025 | 9.70 | 9.84 | 9.33 | 9.40 | 102,409 | 9.40 |
| 2/07/2025 | 10.05 | 10.05 | 9.56 | 9.57 | 90,134 | 9.57 |
| 2/06/2025 | 10.22 | 10.22 | 9.93 | 10.05 | 37,877 | 10.05 |
| 2/05/2025 | 10.10 | 10.37 | 10.06 | 10.15 | 69,272 | 10.15 |
| 2/04/2025 | 9.75 | 10.04 | 9.62 | 10.02 | 173,085 | 10.02 |
| 2/03/2025 | 10.25 | 10.25 | 9.82 | 9.85 | 106,917 | 9.85 |
| 1/31/2025 | 10.17 | 10.52 | 10.17 | 10.23 | 109,643 | 10.23 |
| 1/30/2025 | 10.11 | 10.15 | 9.80 | 10.11 | 120,987 | 10.11 |
| 1/29/2025 | 10.11 | 10.18 | 9.96 | 10.02 | 181,778 | 10.02 |
| 1/28/2025 | 10.29 | 10.35 | 10.00 | 10.09 | 158,084 | 10.09 |
| 1/27/2025 | 10.39 | 10.46 | 10.12 | 10.24 | 166,809 | 10.24 |