Perma-Fix Environmental Services, Inc. - Common Stock (PESI)

Last Price14.19

Change+0.11 (0.78%)

NASDAQ · Last Trade: Jan 11th, 12:50 PM EST

Historical Prices For Perma-Fix Environmental Services, Inc. - Common Stock (PESI)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	14.20	14.39	13.98	14.19	99,997	14.19
1/08/2026	13.80	14.17	13.80	14.08	50,364	14.08
1/07/2026	13.29	14.19	13.19	13.93	114,248	13.93
1/06/2026	13.07	13.49	12.85	13.34	63,706	13.34
1/05/2026	12.25	13.30	12.25	13.17	71,689	13.17
1/02/2026	12.67	13.06	12.09	12.25	51,011	12.25
12/31/2025	12.91	12.91	12.52	12.59	69,330	12.59
12/30/2025	12.91	13.04	12.76	12.97	112,663	12.97
12/29/2025	12.83	12.98	12.65	12.84	69,066	12.84
12/26/2025	12.70	12.87	12.55	12.87	54,361	12.87
12/24/2025	12.70	12.79	12.50	12.67	45,974	12.67
12/23/2025	12.82	13.00	12.62	12.74	57,599	12.74
12/22/2025	13.31	13.57	12.91	12.97	76,695	12.97
12/19/2025	13.24	13.74	13.10	13.23	371,035	13.23
12/18/2025	13.25	13.42	13.05	13.24	76,440	13.24
12/17/2025	13.64	13.72	12.70	13.03	124,981	13.03
12/16/2025	13.73	13.86	13.48	13.62	100,887	13.62
12/15/2025	14.09	14.09	13.52	13.78	92,054	13.78
12/12/2025	14.65	14.65	14.03	14.09	74,277	14.09
12/11/2025	14.36	14.65	14.26	14.55	76,730	14.55
12/10/2025	14.40	14.64	14.18	14.26	111,995	14.26
12/09/2025	14.20	14.66	14.11	14.37	70,201	14.37
12/08/2025	14.10	14.22	13.54	14.18	67,710	14.18
12/05/2025	13.88	14.25	13.68	13.98	71,398	13.98
12/04/2025	13.23	14.00	13.23	13.87	98,366	13.87
12/03/2025	12.39	13.46	12.32	13.36	168,184	13.36
12/02/2025	12.35	12.55	12.02	12.25	130,390	12.25
12/01/2025	12.31	12.75	12.14	12.35	116,116	12.35
11/28/2025	12.41	12.59	12.26	12.27	50,088	12.27
11/26/2025	12.19	12.47	12.17	12.40	66,241	12.40
11/25/2025	12.04	12.34	11.80	12.28	69,375	12.28
11/24/2025	11.68	12.10	11.37	11.98	88,105	11.98
11/21/2025	11.28	11.73	11.26	11.67	128,812	11.67
11/20/2025	12.39	12.50	11.21	11.25	113,177	11.25
11/19/2025	12.43	12.43	11.77	12.15	115,083	12.15
11/18/2025	12.02	12.25	11.80	11.93	127,544	11.93
11/17/2025	12.48	12.52	11.86	12.19	179,066	12.19
11/14/2025	12.93	13.18	12.48	12.52	184,675	12.52
11/13/2025	13.68	13.85	12.99	13.17	197,312	13.17
11/12/2025	15.33	15.65	13.56	13.81	309,604	13.81
11/11/2025	14.89	16.50	14.54	15.41	593,028	15.41
11/10/2025	13.55	15.16	12.94	14.96	480,789	14.96
11/07/2025	12.72	12.96	12.40	12.87	224,785	12.87
11/06/2025	13.11	13.27	12.56	12.72	175,817	12.72
11/05/2025	12.89	13.43	12.77	13.16	236,348	13.16
11/04/2025	12.51	13.32	12.50	12.97	225,931	12.97
11/03/2025	13.76	13.83	12.81	12.83	146,541	12.83
10/31/2025	14.05	14.13	13.51	13.69	146,934	13.69
10/30/2025	14.12	14.41	13.85	14.01	181,114	14.01
10/29/2025	13.95	14.91	13.79	14.28	345,780	14.28
10/28/2025	13.59	14.00	13.36	13.93	109,163	13.93
10/27/2025	14.00	14.10	13.62	13.67	134,811	13.67
10/24/2025	14.00	14.47	13.75	13.93	166,831	13.93
10/23/2025	13.93	14.35	13.50	13.98	167,305	13.98
10/22/2025	13.91	14.07	13.56	13.97	193,153	13.97
10/21/2025	13.42	14.20	13.27	14.11	165,366	14.11
10/20/2025	13.09	13.62	12.75	13.52	237,803	13.52
10/17/2025	12.28	13.06	12.21	13.01	216,642	13.01
10/16/2025	12.30	12.77	11.92	12.57	384,885	12.57
10/15/2025	11.27	12.30	11.15	12.28	445,892	12.28
10/14/2025	10.47	11.42	10.33	11.10	475,268	11.10
10/13/2025	10.63	10.66	10.31	10.50	124,749	10.50