Perma-Fix Environmental Services, Inc. PESI
14.88 USD -0.69 (-4.43%)
Regular-session close
14.88 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
14.72 Day range 15.66
8.61 52-week range 19.43
- YTD
- +18.19%
- 1 year
- +12.98%
PESI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.65 | 15.66 | 14.72 | 14.88 | -0.69 | -4.43% | 186,569 |
| Nov 12, 2026 | 15.87 | 15.92 | 15.45 | 15.57 | -0.36 | -2.26% | 165,300 |
| Nov 11, 2026 | 15.55 | 16.41 | 15.31 | 15.93 | +0.46 | +2.97% | 210,200 |
| Nov 10, 2026 | 15.33 | 15.51 | 14.59 | 15.47 | -0.12 | -0.77% | 323,100 |
| Nov 9, 2026 | 14.29 | 15.88 | 14.29 | 15.59 | +1.54 | +10.96% | 404,000 |
| Nov 6, 2026 | 12.93 | 14.39 | 12.61 | 14.05 | +1.21 | +9.42% | 358,500 |
| Nov 5, 2026 | 13.08 | 13.43 | 11.75 | 12.84 | +0.03 | +0.23% | 555,800 |
| Nov 4, 2026 | 13.40 | 13.66 | 12.30 | 12.81 | -0.24 | -1.84% | 340,000 |
| Nov 3, 2026 | 12.98 | 13.48 | 12.82 | 13.05 | +0.17 | +1.32% | 275,600 |
| Nov 2, 2026 | 12.67 | 13.09 | 12.42 | 12.88 | +0.43 | +3.45% | 377,100 |
| Oct 30, 2026 | 13.01 | 13.17 | 12.38 | 12.45 | -0.87 | -6.53% | 241,700 |
| Oct 29, 2026 | 13.70 | 13.80 | 13.20 | 13.32 | -0.34 | -2.49% | 218,500 |
| Oct 28, 2026 | 13.00 | 13.97 | 12.88 | 13.66 | +0.74 | +5.73% | 362,100 |
| Oct 27, 2026 | 12.35 | 13.16 | 12.35 | 12.92 | +0.70 | +5.73% | 359,700 |
| Oct 26, 2026 | 12.15 | 12.57 | 11.95 | 12.22 | +0.09 | +0.74% | 186,700 |
| Oct 23, 2026 | 12.19 | 12.37 | 12.06 | 12.13 | -0.18 | -1.46% | 195,800 |
| Oct 22, 2026 | 12.31 | 12.68 | 12.21 | 12.31 | -0.16 | -1.28% | 227,400 |
| Oct 21, 2026 | 12.53 | 12.74 | 12.25 | 12.47 | +0.09 | +0.73% | 259,900 |
| Oct 20, 2026 | 12.08 | 12.45 | 11.88 | 12.38 | +0.32 | +2.65% | 378,100 |
| Oct 19, 2026 | 12.35 | 12.56 | 11.90 | 12.06 | -0.25 | -2.03% | 402,200 |
| Oct 16, 2026 | 13.13 | 13.35 | 12.22 | 12.31 | -0.98 | -7.37% | 327,500 |
| Oct 15, 2026 | 12.82 | 13.32 | 12.56 | 13.29 | +0.49 | +3.83% | 360,100 |
| Oct 14, 2026 | 13.03 | 13.42 | 12.77 | 12.80 | -0.43 | -3.25% | 604,900 |
| Oct 13, 2026 | 13.32 | 13.57 | 12.72 | 13.23 | -0.07 | -0.53% | 340,400 |
| Oct 12, 2026 | 13.71 | 14.22 | 13.30 | 13.30 | -0.46 | -3.34% | 230,500 |
| Oct 9, 2026 | 14.18 | 14.26 | 13.72 | 13.76 | -0.40 | -2.82% | 333,300 |
| Oct 8, 2026 | 15.04 | 15.09 | 14.10 | 14.16 | -0.92 | -6.10% | 404,700 |
| Oct 7, 2026 | 15.13 | 15.38 | 14.95 | 15.08 | -0.39 | -2.52% | 212,900 |
| Oct 6, 2026 | 15.49 | 15.78 | 15.29 | 15.47 | -0.02 | -0.13% | 166,100 |
| Oct 5, 2026 | 15.49 | 15.56 | 15.03 | 15.49 | -0.07 | -0.45% | 170,000 |
| Oct 2, 2026 | 15.78 | 15.87 | 15.34 | 15.56 | +0.15 | +0.97% | 240,000 |
| Oct 1, 2026 | 15.26 | 15.71 | 15.08 | 15.41 | -0.24 | -1.53% | 392,600 |
| Sep 30, 2026 | 15.51 | 15.80 | 15.33 | 15.65 | +0.24 | +1.56% | 220,600 |
| Sep 29, 2026 | 15.81 | 15.81 | 15.01 | 15.41 | -0.23 | -1.47% | 408,900 |
| Sep 28, 2026 | 15.55 | 15.82 | 15.25 | 15.64 | -0.01 | -0.06% | 147,900 |
| Sep 25, 2026 | 15.62 | 15.94 | 15.60 | 15.65 | +0.08 | +0.51% | 251,900 |
| Sep 24, 2026 | 15.78 | 15.95 | 15.05 | 15.57 | -0.22 | -1.39% | 520,100 |
| Sep 23, 2026 | 16.30 | 16.32 | 15.54 | 15.79 | -0.74 | -4.48% | 564,900 |
| Sep 22, 2026 | 17.58 | 17.58 | 15.22 | 16.53 | -0.81 | -4.67% | 699,800 |
| Sep 21, 2026 | 17.60 | 17.70 | 17.12 | 17.34 | -0.11 | -0.63% | 173,000 |
| Sep 18, 2026 | 17.94 | 18.29 | 17.29 | 17.45 | -0.44 | -2.46% | 860,200 |
| Sep 17, 2026 | 18.74 | 19.16 | 17.81 | 17.89 | -0.31 | -1.70% | 224,000 |
| Sep 16, 2026 | 18.32 | 18.50 | 17.72 | 18.20 | -0.14 | -0.76% | 323,900 |
| Sep 15, 2026 | 18.23 | 18.44 | 18.03 | 18.34 | +0.06 | +0.33% | 279,400 |
| Sep 14, 2026 | 18.47 | 18.55 | 17.93 | 18.28 | -0.49 | -2.61% | 363,000 |
| Sep 11, 2026 | 18.55 | 19.06 | 18.50 | 18.77 | +0.52 | +2.85% | 160,200 |
| Sep 10, 2026 | 18.24 | 18.76 | 18.12 | 18.25 | -0.34 | -1.83% | 161,700 |
| Sep 9, 2026 | 18.95 | 19.18 | 18.36 | 18.59 | -0.38 | -2.00% | 307,900 |
| Sep 8, 2026 | 18.70 | 19.04 | 18.41 | 18.97 | +0.27 | +1.44% | 251,700 |
| Sep 4, 2026 | 18.11 | 18.86 | 18.11 | 18.70 | +0.32 | +1.74% | 206,400 |
| Sep 3, 2026 | 18.33 | 18.64 | 17.98 | 18.38 | +0.35 | +1.94% | 103,200 |
| Sep 2, 2026 | 17.76 | 18.25 | 17.70 | 18.03 | +0.19 | +1.07% | 176,500 |
| Sep 1, 2026 | 17.86 | 18.36 | 17.64 | 17.84 | -0.31 | -1.71% | 245,500 |
| Aug 31, 2026 | 18.17 | 19.15 | 18.01 | 18.15 | +0.03 | +0.17% | 217,600 |
| Aug 28, 2026 | 19.25 | 19.49 | 18.04 | 18.12 | -1.18 | -6.11% | 186,300 |
| Aug 27, 2026 | 18.20 | 19.35 | 18.20 | 19.30 | +1.16 | +6.39% | 376,300 |
| Aug 26, 2026 | 17.63 | 18.20 | 17.31 | 18.14 | +0.43 | +2.43% | 456,700 |
| Aug 25, 2026 | 16.54 | 17.76 | 16.54 | 17.71 | +1.41 | +8.65% | 621,300 |
| Aug 24, 2026 | 17.30 | 17.49 | 15.89 | 16.30 | -1.00 | -5.78% | 448,100 |
| Aug 21, 2026 | 17.12 | 17.35 | 16.51 | 17.30 | +0.42 | +2.49% | 224,000 |
| Aug 20, 2026 | 17.17 | 17.40 | 16.70 | 16.88 | -0.42 | -2.43% | 383,700 |
| Aug 19, 2026 | 17.60 | 17.75 | 17.25 | 17.30 | -0.04 | -0.23% | 195,900 |
| Aug 18, 2026 | 17.60 | 17.76 | 17.02 | 17.34 | -0.29 | -1.64% | 226,300 |
| Aug 17, 2026 | 17.32 | 18.13 | 17.23 | 17.63 | +0.26 | +1.50% | 319,000 |
| Aug 14, 2026 | 17.89 | 18.30 | 17.06 | 17.37 | -0.59 | -3.29% | 371,600 |
65 days, newest first. Daily bars as drawn on the PESI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.