Dark

PESI
Perma-Fix Environmental Services, Inc.
stock NASDAQ

At Close

Mar 4, 2026 3:59:53 PM EST

14.10USD+1.075%(+0.15)62,260

13.99Bid 14.07Ask 0.08Spread

Pre-market

0.00USD-100.000%(-13.95)0

After-hours

Mar 4, 2026 4:46:30 PM EST

14.10USD0.000%(0.00)308

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	14.0800	14.380000	14.0200	14.1000	+1.075%	62,260	0.000%
2026-03-03	14.2500	14.445000	13.6900	13.9500	-4.255%	67,850	+1.075%
2026-03-02	13.2900	14.750000	13.2900	14.5700	+6.818%	162,175	-3.226%
2026-02-27	13.7900	14.230000	13.3100	13.6400	-3.297%	104,007	+3.372%
2026-02-26	13.7400	14.390000	13.5850	14.1050	+2.507%	216,459	-0.035%
2026-02-25	12.9200	13.920000	12.7001	13.7600	+5.846%	241,554	+2.471%
2026-02-24	13.1200	13.495000	12.9200	13.0000	-0.915%	162,916	+8.462%
2026-02-23	13.3600	13.445000	12.8500	13.1200	-2.235%	178,524	+7.470%
2026-02-20	13.6000	13.920000	13.1300	13.4200	-2.258%	221,681	+5.067%
2026-02-19	13.9000	14.090000	13.3000	13.7300	-2.555%	170,552	+2.695%
2026-02-18	14.5000	14.800000	13.8950	14.0900	-2.828%	92,359	+0.071%
2026-02-17	14.7400	14.770000	14.4100	14.5000	-2.291%	61,983	-2.759%
2026-02-13	14.7700	15.095000	14.6300	14.8400	-0.067%	84,690	-4.987%
2026-02-12	15.7300	15.730000	14.7800	14.8500	-5.112%	156,035	-5.051%
2026-02-11	15.9100	15.910000	15.0900	15.6500	-0.698%	91,918	-9.904%
2026-02-10	15.8150	16.240000	15.5800	15.7600	+0.574%	84,302	-10.533%
2026-02-09	15.3500	16.400000	15.2450	15.6700	+2.485%	224,870	-10.019%
2026-02-06	14.6800	15.480000	14.6800	15.2900	+6.107%	186,448	-7.783%
2026-02-05	14.9500	15.445000	14.3200	14.4100	-4.759%	195,222	-2.151%
2026-02-04	15.4900	15.870000	14.7000	15.1300	-2.071%	148,658	-6.808%
2026-02-03	15.7300	16.050000	15.0000	15.4500	-1.905%	197,151	-8.738%
2026-02-02	15.1800	15.980000	15.0100	15.7500	+3.143%	155,650	-10.476%
2026-01-30	15.2300	16.150000	15.1824	15.2700	-0.844%	286,832	-7.662%
2026-01-29	15.5700	15.940000	15.1100	15.4000	-1.028%	106,328	-8.442%
2026-01-28	15.3000	15.630000	14.9500	15.5600	+1.500%	142,222	-9.383%
2026-01-27	14.9100	15.375000	14.5460	15.3300	+2.542%	135,326	-8.023%
2026-01-26	14.7000	15.190000	14.7000	14.9500	+1.839%	165,767	-5.686%
2026-01-23	14.6800	14.842200	14.3501	14.6800	-0.945%	56,950	-3.951%
2026-01-22	14.6000	15.179900	14.3450	14.8200	+1.996%	102,881	-4.858%
2026-01-21	13.8900	14.630000	13.8750	14.5300	+5.981%	82,465	-2.959%
2026-01-20	14.5400	14.712500	13.6600	13.7100	-7.490%	165,335	+2.845%
2026-01-16	14.4800	14.860000	13.7600	14.8200	+1.230%	200,051	-4.858%
2026-01-15	14.5000	14.880000	14.3600	14.6400	+1.175%	96,454	-3.689%
2026-01-14	14.4300	14.520000	14.2400	14.4700	+0.208%	82,752	-2.557%
2026-01-13	14.7500	14.900000	14.2700	14.4400	-1.635%	86,375	-2.355%
2026-01-12	14.1300	14.740000	14.1300	14.6800	+3.453%	113,355	-3.951%
2026-01-09	14.2000	14.390000	13.9828	14.1900	+0.781%	99,366	-0.634%
2026-01-08	13.8000	14.170000	13.8000	14.0800	+1.077%	50,364	+0.142%
2026-01-07	13.2900	14.190000	13.1900	13.9300	+4.423%	114,281	+1.220%
2026-01-06	13.0700	13.490000	12.8500	13.3400	+1.291%	63,867	+5.697%
2026-01-05	12.2500	13.300000	12.2500	13.1700	+7.510%	71,689	+7.062%
2026-01-02	12.6700	13.063500	12.0850	12.2500	-2.701%	51,011	+15.102%
2025-12-31	12.9100	12.910000	12.5200	12.5900	-2.930%	69,330	+11.994%
2025-12-30	12.9100	13.035000	12.7600	12.9700	+1.012%	112,663	+8.712%
2025-12-29	12.8300	12.980000	12.6500	12.8400	-0.233%	69,066	+9.813%
2025-12-26	12.7000	12.870000	12.5550	12.8700	+1.579%	54,361	+9.557%
2025-12-24	12.7000	12.789900	12.5000	12.6700	-0.549%	45,974	+11.287%
2025-12-23	12.8200	12.996100	12.6200	12.7400	-1.773%	57,599	+10.675%
2025-12-22	13.3100	13.575000	12.9130	12.9700	-1.965%	76,695	+8.712%
2025-12-19	13.2400	13.740000	13.1000	13.2300	-0.076%	371,035	+6.576%
2025-12-18	13.2500	13.420000	13.0500	13.2400	+1.612%	76,440	+6.495%
2025-12-17	13.6400	13.720000	12.7000	13.0300	-4.332%	124,981	+8.212%
2025-12-16	13.7300	13.860000	13.4800	13.6200	-1.161%	100,887	+3.524%
2025-12-15	14.0900	14.090000	13.5200	13.7800	-2.200%	92,054	+2.322%
2025-12-12	14.6500	14.650000	14.0300	14.0900	-3.162%	74,277	+0.071%
2025-12-11	14.3600	14.650000	14.2600	14.5500	+2.034%	76,730	-3.093%
2025-12-10	14.4000	14.640000	14.1848	14.2600	-0.765%	111,995	-1.122%
2025-12-09	14.2000	14.660000	14.1080	14.3700	+1.340%	70,201	-1.879%
2025-12-08	14.1000	14.225000	13.5429	14.1800	+1.431%	67,710	-0.564%
2025-12-05	13.8800	14.250000	13.6800	13.9800	+0.793%	71,398	+0.858%
2025-12-04	13.2300	14.000000	13.2300	13.8700	+3.817%	98,366	+1.658%
2025-12-03	12.3900	13.460000	12.3245	13.3600	+9.061%	168,184	+5.539%
2025-12-02	12.3500	12.550000	12.0200	12.2500	-0.810%	130,390	+15.102%
2025-12-01	12.3100	12.750000	12.1400	12.3500	+0.652%	116,116	+14.170%
2025-11-28	12.4150	12.585000	12.2600	12.2700	-1.048%	50,088	+14.914%
2025-11-26	12.1900	12.469900	12.1700	12.4000	+0.977%	66,241	+13.710%
2025-11-25	12.0400	12.340000	11.8000	12.2800	+2.504%	69,375	+14.821%
2025-11-24	11.6800	12.100000	11.3650	11.9800	+2.656%	88,105	+17.696%
2025-11-21	11.2800	11.730000	11.2600	11.6700	+3.733%	128,812	+20.823%
2025-11-20	12.3900	12.500000	11.2100	11.2500	-7.407%	113,177	+25.333%
2025-11-19	11.9100	12.430000	11.7700	12.1500	+1.844%	115,083	+16.049%
2025-11-18	12.0200	12.250000	11.8000	11.9300	-2.133%	127,544	+18.189%
2025-11-17	12.4800	12.520000	11.8550	12.1900	-2.636%	179,066	+15.669%
2025-11-14	12.9300	13.180000	12.4800	12.5200	-4.935%	184,675	+12.620%
2025-11-13	13.6800	13.850000	12.9900	13.1700	-4.634%	197,312	+7.062%
2025-11-12	15.3300	15.650000	13.5600	13.8100	-10.383%	309,611	+2.100%
2025-11-11	14.8900	16.499900	14.5400	15.4100	+3.008%	593,028	-8.501%
2025-11-10	13.5500	15.159900	12.9400	14.9600	+16.239%	481,000	-5.749%
2025-11-07	12.7200	12.960000	12.4000	12.8700	+1.179%	224,785	+9.557%
2025-11-06	13.1100	13.265000	12.5600	12.7200	-3.343%	175,817	+10.849%
2025-11-05	12.8900	13.430000	12.7700	13.1600	+1.465%	236,348	+7.143%
2025-11-04	12.5100	13.325000	12.5000	12.9700	+1.091%	225,931	+8.712%
2025-11-03	13.7600	13.830000	12.8100	12.8300	-6.282%	146,541	+9.899%
2025-10-31	14.0500	14.130000	13.5100	13.6900	-2.249%	146,934	+2.995%
2025-10-30	14.1200	14.410000	13.8501	14.0050	-1.926%	181,114	+0.678%
2025-10-29	13.9500	14.909200	13.7918	14.2800	+2.513%	345,820	-1.261%
2025-10-28	13.5900	14.000000	13.3600	13.9300	+1.902%	109,168	+1.220%
2025-10-27	14.0000	14.104600	13.6200	13.6700	-1.866%	134,821	+3.146%
2025-10-24	14.0000	14.470000	13.7500	13.9300	-0.358%	166,831	+1.220%
2025-10-23	13.9300	14.350000	13.5000	13.9800	+0.072%	167,307	+0.858%
2025-10-22	13.9100	14.070000	13.5601	13.9700	-0.992%	193,154	+0.931%
2025-10-21	13.4200	14.200000	13.2700	14.1100	+4.364%	165,366	-0.071%
2025-10-20	13.0900	13.620000	12.7500	13.5200	+3.920%	237,829	+4.290%
2025-10-17	12.2800	13.065000	12.2100	13.0100	+3.500%	216,642	+8.378%
2025-10-16	12.3000	12.765000	11.9200	12.5700	+2.362%	384,945	+12.172%
2025-10-15	11.2700	12.305000	11.1500	12.2800	+10.631%	445,992	+14.821%
2025-10-14	10.4700	11.420000	10.3300	11.1000	+5.714%	475,268	+27.027%
2025-10-13	10.6300	10.665000	10.3100	10.5000	-0.474%	124,749	+34.286%
2025-10-10	10.5200	10.715000	10.2900	10.5500	+0.381%	148,808	+33.649%
2025-10-09	10.0000	10.730000	9.8850	10.5100	+4.995%	367,243	+34.158%
2025-10-08	10.0600	10.370000	9.9700	10.0100	+0.301%	96,020	+40.859%
2025-10-07	10.1000	10.220000	9.8700	9.9800	-1.188%	81,937	+41.283%
2025-10-06	10.1500	10.450000	9.9800	10.1000	+0.498%	179,209	+39.604%
2025-10-03	9.7000	10.075000	9.7000	10.0500	+3.608%	109,209	+40.299%
2025-10-02	9.9200	10.025000	9.6000	9.7000	-2.119%	103,932	+45.361%
2025-10-01	10.0300	10.045000	9.7100	9.9100	-1.881%	217,401	+42.281%
2025-09-30	9.9900	10.400000	9.8900	10.1000	+1.101%	114,261	+39.604%
2025-09-29	9.9300	10.180000	9.8068	9.9900	+0.604%	167,650	+41.141%
2025-09-26	9.5400	9.980000	9.4172	9.9300	+3.222%	96,315	+41.994%
2025-09-25	9.6800	9.820000	9.4500	9.6200	+0.104%	117,628	+46.570%
2025-09-24	9.4900	9.850000	9.3750	9.6100	+1.264%	159,585	+46.722%
2025-09-23	9.7800	9.800000	9.4205	9.4900	-3.262%	146,161	+48.577%
2025-09-22	9.1300	9.875000	9.0600	9.8100	+7.330%	414,298	+43.731%
2025-09-19	9.5000	9.590000	9.0500	9.1400	-4.393%	394,142	+54.267%
2025-09-18	9.4700	10.270000	9.3600	9.5600	+16.728%	798,606	+47.490%
2025-09-17	8.4600	8.520000	8.1400	8.1900	-3.306%	235,134	+72.161%
2025-09-16	8.6800	8.840000	8.4600	8.4700	-3.200%	178,855	+66.470%
2025-09-15	9.1700	9.170000	8.6903	8.7500	-4.057%	210,986	+61.143%
2025-09-12	8.5800	9.470000	8.5517	9.1200	+11.355%	663,024	+54.605%
2025-09-11	10.0300	10.171100	8.0200	8.1900	-18.588%	983,350	+72.161%
2025-09-10	10.0600	10.290000	9.4300	10.0600	+0.299%	586,109	+40.159%
2025-09-09	12.1900	12.279800	8.6200	10.0300	-17.516%	1,509,367	+40.578%
2025-09-08	12.1300	12.319000	12.0300	12.1600	+0.913%	73,579	+15.954%
2025-09-05	12.1200	12.180000	11.9150	12.0500	+0.083%	68,864	+17.012%
2025-09-04	11.4000	12.160000	11.3250	12.0400	+5.153%	173,320	+17.110%
2025-09-03	11.6000	11.750000	11.4300	11.4500	-1.548%	121,330	+23.144%
2025-09-02	11.7600	11.916300	11.5650	11.6300	-2.187%	132,842	+21.238%
2025-08-29	12.0900	12.210000	11.8500	11.8900	-0.252%	148,291	+18.587%
2025-08-28	11.9700	12.190000	11.9000	11.9200	-0.334%	84,571	+18.289%
2025-08-27	12.0500	12.213600	11.9540	11.9600	-0.911%	63,766	+17.893%
2025-08-26	11.7900	12.230000	11.7600	12.0700	+2.202%	109,012	+16.819%
2025-08-25	12.0700	12.250000	11.8000	11.8100	-2.878%	98,592	+19.390%
2025-08-22	11.7400	12.490000	11.7400	12.1600	+4.199%	147,552	+15.954%
2025-08-21	11.4200	11.845000	11.4000	11.6700	+1.832%	71,317	+20.823%
2025-08-20	11.4600	11.485000	11.2500	11.4600	+0.350%	84,219	+23.037%
2025-08-19	11.5600	11.665000	11.1710	11.4200	-1.126%	99,436	+23.468%
2025-08-18	11.6500	11.749700	11.2850	11.5500	-0.688%	85,443	+22.078%
2025-08-15	11.8500	11.860000	11.4200	11.6300	-1.441%	69,089	+21.238%
2025-08-14	11.7000	11.895000	11.2791	11.8000	-1.090%	63,046	+19.492%
2025-08-13	11.7600	11.980000	11.4862	11.9300	+1.705%	76,860	+18.189%
2025-08-12	11.7800	11.880000	11.5050	11.7300	+0.428%	86,528	+20.205%
2025-08-11	11.0000	11.810000	11.0000	11.6800	+4.472%	103,248	+20.719%
2025-08-08	11.3400	11.349600	11.0300	11.1800	-0.445%	83,423	+26.118%
2025-08-07	11.1700	11.380000	10.5901	11.2300	+0.898%	142,241	+25.557%
2025-08-06	11.2700	11.662200	11.1000	11.1300	-0.890%	137,523	+26.685%
2025-08-05	11.4500	11.450000	11.0750	11.2300	-1.491%	94,407	+25.557%
2025-08-04	10.8700	11.920000	10.8700	11.4000	+7.446%	138,785	+23.684%
2025-08-01	11.3100	11.350000	10.6100	10.6100	-7.899%	126,525	+32.893%
2025-07-31	11.2800	11.890000	11.1100	11.5200	+2.491%	345,622	+22.396%
2025-07-30	12.0100	12.050000	11.0750	11.2400	-6.722%	190,249	+25.445%
2025-07-29	12.3300	12.367400	11.8501	12.0500	-2.271%	279,916	+17.012%
2025-07-28	12.4200	12.430000	12.2250	12.3300	0.000%	98,052	+14.355%
2025-07-25	12.3600	12.455000	12.1751	12.3300	+0.653%	58,073	+14.355%
2025-07-24	12.2300	12.390000	12.1300	12.2500	+0.164%	157,719	+15.102%
2025-07-23	12.1700	12.629900	12.1400	12.2300	+1.747%	240,692	+15.290%
2025-07-22	11.7000	12.050000	11.6708	12.0200	+2.735%	195,065	+17.304%
2025-07-21	11.3900	11.750000	11.3900	11.7000	+2.812%	96,570	+20.513%
2025-07-18	11.8400	11.840000	11.3200	11.3800	-2.984%	131,275	+23.902%
2025-07-17	11.3700	11.870000	11.3700	11.7300	+2.445%	181,732	+20.205%
2025-07-16	11.4200	11.480000	11.3000	11.4500	+1.148%	75,841	+23.144%
2025-07-15	11.3500	11.440000	11.2100	11.3200	0.000%	250,289	+24.558%
2025-07-14	11.3800	11.450000	11.2801	11.3200	-0.702%	109,698	+24.558%
2025-07-11	11.5800	11.678200	11.2750	11.4000	-1.724%	85,074	+23.684%
2025-07-10	11.1400	11.785000	11.1400	11.6000	+3.387%	85,399	+21.552%
2025-07-09	11.1800	11.270000	11.1000	11.2200	+0.809%	42,816	+25.668%
2025-07-08	11.3000	11.340000	11.0700	11.1300	-1.242%	101,337	+26.685%
2025-07-07	11.0000	11.300000	10.9650	11.2700	+1.807%	116,694	+25.111%
2025-07-03	11.0500	11.300000	11.0200	11.0700	+0.820%	60,972	+27.371%
2025-07-02	10.8400	11.250000	10.8250	10.9800	+2.140%	112,447	+28.415%
2025-07-01	10.5000	10.970000	10.4250	10.7500	+2.186%	113,291	+31.163%
2025-06-30	10.5200	10.600000	10.4000	10.5200	+0.863%	142,783	+34.030%
2025-06-27	10.4900	10.548500	10.2800	10.4300	-0.572%	567,972	+35.187%
2025-06-26	10.1500	10.596800	10.1000	10.4900	+3.248%	112,310	+34.414%
2025-06-25	10.3300	10.388200	10.1000	10.1600	-1.646%	61,636	+38.780%
2025-06-24	10.2600	10.435000	10.1875	10.3300	+1.874%	88,326	+36.496%
2025-06-23	9.9600	10.170000	9.7800	10.1400	+1.502%	143,744	+39.053%
2025-06-20	10.2100	10.340000	9.9250	9.9900	-1.089%	110,682	+41.141%
2025-06-18	10.1000	10.279500	9.9700	10.1000	+0.498%	45,558	+39.604%
2025-06-17	9.9900	10.305000	9.9600	10.0500	-0.199%	75,194	+40.299%
2025-06-16	10.0700	10.235000	10.0109	10.0700	+0.902%	49,707	+40.020%
2025-06-13	10.1700	10.300000	9.9500	9.9800	-3.388%	82,732	+41.283%
2025-06-12	10.2400	10.400000	10.1650	10.3300	+0.097%	105,687	+36.496%
2025-06-11	10.4700	10.600000	10.2600	10.3200	-0.386%	120,564	+36.628%
2025-06-10	10.3600	10.596100	10.1600	10.3600	+0.193%	118,578	+36.100%
2025-06-09	10.0000	10.608000	9.9200	10.3400	+4.550%	128,581	+36.364%
2025-06-06	10.1600	10.190000	9.8100	9.8900	-0.902%	100,082	+42.568%
2025-06-05	10.2700	10.370000	9.9300	9.9800	-2.824%	147,070	+41.283%
2025-06-04	9.8700	10.390000	9.7350	10.2700	+4.158%	119,849	+37.293%
2025-06-03	10.1500	10.340000	9.8600	9.8600	-2.473%	102,981	+43.002%
2025-06-02	10.5900	10.590000	10.0550	10.1100	-4.533%	144,403	+39.466%
2025-05-30	10.8500	11.025000	10.4600	10.5900	-2.486%	138,363	+33.144%
2025-05-29	10.9400	11.000000	10.6900	10.8600	+0.277%	139,034	+29.834%
2025-05-28	11.1500	11.240000	10.7600	10.8300	-2.957%	122,352	+30.194%
2025-05-27	11.1250	11.330000	10.5350	11.1600	+2.952%	181,386	+26.344%
2025-05-23	10.2300	11.063300	10.2000	10.8400	+6.170%	244,830	+30.074%
2025-05-22	10.1000	10.425000	10.0700	10.2100	+0.591%	70,218	+38.100%
2025-05-21	10.1400	10.381000	10.0001	10.1500	-0.976%	61,532	+38.916%
2025-05-20	10.3100	10.600000	10.1500	10.2500	-0.582%	122,094	+37.561%
2025-05-19	9.7200	10.400000	9.7000	10.3100	+4.036%	174,024	+36.760%
2025-05-16	9.5700	10.020000	9.4100	9.9100	+3.553%	161,166	+42.281%
2025-05-15	9.6700	9.950000	9.5200	9.5700	-1.238%	170,747	+47.335%
2025-05-14	9.8000	10.000000	9.5500	9.6900	+0.103%	99,085	+45.511%
2025-05-13	9.4800	10.050000	9.0900	9.6800	+2.434%	147,375	+45.661%
2025-05-12	9.7700	9.970000	9.2200	9.4500	+0.639%	209,850	+49.206%
2025-05-09	9.5000	9.640000	8.8900	9.3900	-1.158%	280,123	+50.160%
2025-05-08	8.6300	9.760000	8.2800	9.5000	+7.345%	347,601	+48.421%
2025-05-07	8.8500	9.330000	8.7500	8.8500	+1.143%	222,355	+59.322%
2025-05-06	8.8800	8.880000	8.5982	8.7500	-2.453%	101,565	+61.143%
2025-05-05	8.9900	9.490000	8.5000	8.9700	-0.222%	497,145	+57.191%
2025-05-02	8.8300	9.240000	8.6755	8.9900	-0.111%	230,701	+56.841%
2025-05-01	8.1300	9.050000	7.9450	9.0000	+9.756%	350,784	+56.667%
2025-04-30	8.0800	8.290000	7.9449	8.2000	-0.365%	74,750	+71.951%
2025-04-29	8.1900	8.320000	8.0400	8.2300	+0.366%	44,003	+71.324%
2025-04-28	8.3100	8.480000	8.0500	8.2000	-1.324%	74,377	+71.951%
2025-04-25	8.2400	8.425000	8.0400	8.3100	0.000%	104,935	+69.675%
2025-04-24	8.3400	8.445000	8.0600	8.3100	-0.360%	95,791	+69.675%
2025-04-23	8.4100	8.745000	8.3050	8.3400	+1.091%	133,412	+69.065%
2025-04-22	8.2700	8.350000	8.0365	8.2500	+1.103%	140,951	+70.909%
2025-04-21	8.0800	8.170000	7.7585	8.1600	-1.211%	111,843	+72.794%
2025-04-17	7.6600	8.520000	7.6600	8.2600	+7.552%	366,459	+70.702%
2025-04-16	7.2000	7.890000	7.2000	7.6800	+7.113%	276,373	+83.594%
2025-04-15	7.3500	7.500000	7.0700	7.1700	-2.449%	105,571	+96.653%
2025-04-14	7.2800	7.390000	7.1400	7.3500	+1.801%	87,035	+91.837%
2025-04-11	7.3100	7.400000	6.8916	7.2200	-1.635%	89,526	+95.291%
2025-04-10	6.8700	7.490000	6.8400	7.3400	+3.819%	294,281	+92.098%
2025-04-09	6.3900	7.310000	6.3320	7.0700	+8.602%	148,351	+99.434%
2025-04-08	7.0900	7.090000	6.3700	6.5100	-4.825%	176,353	+116.590%
2025-04-07	6.4300	7.140000	6.3000	6.8400	+1.634%	174,935	+106.140%
2025-04-04	6.6400	6.770000	6.2500	6.7300	-1.608%	559,164	+109.510%
2025-04-03	6.9700	7.095000	6.7900	6.8400	-7.065%	210,697	+106.140%
2025-04-02	6.9900	7.527900	6.9500	7.3600	+3.081%	361,098	+91.576%
2025-04-01	7.1900	7.330000	7.0000	7.1400	-1.788%	169,025	+97.479%
2025-03-31	7.5600	7.565000	7.2600	7.2700	-5.707%	146,606	+93.948%
2025-03-28	8.1400	8.140000	7.6000	7.7100	-5.399%	179,210	+82.879%
2025-03-27	7.4900	8.230000	7.4900	8.1500	+8.667%	275,380	+73.006%
2025-03-26	7.4900	7.723400	7.4500	7.5000	0.000%	90,580	+88.000%
2025-03-25	7.4200	7.650000	7.4000	7.5000	+0.402%	144,038	+88.000%
2025-03-24	7.1000	7.650000	7.1000	7.4700	+7.328%	129,762	+88.755%
2025-03-21	7.4900	7.490000	6.9100	6.9600	-7.692%	507,721	+102.586%
2025-03-20	7.4400	7.760000	7.2060	7.5400	+1.892%	243,574	+87.003%
2025-03-19	7.2300	7.490000	7.0800	7.4000	+2.493%	280,702	+90.541%
2025-03-18	7.3600	7.370000	7.0150	7.2200	-2.826%	195,858	+95.291%
2025-03-17	7.3100	7.505000	7.1500	7.4300	+1.920%	245,189	+89.771%
2025-03-14	7.3100	7.609800	7.1000	7.2900	-0.274%	222,473	+93.416%
2025-03-13	7.1600	8.187100	7.1600	7.3100	+0.967%	238,606	+92.886%
2025-03-12	7.1700	7.433300	7.0600	7.2400	+2.405%	82,114	+94.751%
2025-03-11	7.2200	7.290000	6.9600	7.0700	-2.348%	177,312	+99.434%
2025-03-10	7.5500	7.580000	7.1050	7.2400	-4.987%	102,748	+94.751%
2025-03-07	7.4700	7.750000	7.4300	7.6200	+1.736%	61,310	+85.039%
2025-03-06	7.4200	7.690000	7.4000	7.4900	+0.134%	106,654	+88.251%
2025-03-05	7.4800	7.600000	7.3514	7.4800	0.000%	115,810	+88.503%
2025-03-04	7.7100	7.890000	7.4600	7.4800	-2.350%	132,617	+88.503%
2025-03-03	8.0100	8.065000	7.6050	7.6600	-4.726%	87,590	+84.073%
2025-02-28	7.9600	8.755000	7.9500	8.0400	+0.500%	114,594	+75.373%
2025-02-27	8.1600	8.240000	7.9800	8.0000	-1.961%	78,084	+76.250%
2025-02-26	8.4000	9.589900	8.1300	8.1600	-2.392%	101,247	+72.794%
2025-02-25	8.1700	8.430000	8.1333	8.3600	+2.200%	120,195	+68.660%
2025-02-24	8.5900	8.700000	8.1700	8.1800	-3.878%	114,597	+72.372%
2025-02-21	8.8500	8.850000	8.4700	8.5100	-2.071%	150,367	+65.687%
2025-02-20	8.6500	8.900000	8.4200	8.6900	-0.230%	180,267	+62.255%
2025-02-19	8.1700	9.080000	8.1700	8.7100	+5.193%	195,339	+61.883%
2025-02-18	9.0800	9.100000	8.1480	8.2800	-8.508%	213,716	+70.290%
2025-02-14	9.0500	9.156000	8.7100	9.0500	-1.523%	136,605	+55.801%
2025-02-13	9.4900	9.490000	9.1200	9.1900	-3.161%	94,842	+53.428%
2025-02-12	9.5300	9.940000	9.4310	9.4900	-1.351%	124,466	+48.577%
2025-02-11	9.3400	9.653000	9.3400	9.6200	+2.340%	67,519	+46.570%
2025-02-10	9.7000	9.840000	9.3300	9.4000	-1.776%	102,409	+50.000%
2025-02-07	10.0500	10.050000	9.5600	9.5700	-4.776%	88,884	+47.335%
2025-02-06	10.2200	10.220000	9.9300	10.0500	-0.985%	37,507	+40.299%
2025-02-05	10.1000	10.365000	10.0650	10.1500	+1.297%	69,272	+38.916%
2025-02-04	9.7500	10.040000	9.6150	10.0200	+1.726%	172,938	+40.719%
2025-02-03	10.2500	10.250000	9.8200	9.8500	-3.715%	105,749	+43.147%
2025-01-31	10.1700	10.520000	10.1700	10.2300	+1.187%	108,584	+37.830%
2025-01-30	10.1100	10.150000	9.8000	10.1100	+0.898%	120,872	+39.466%
2025-01-29	10.1100	10.180000	9.9600	10.0200	-0.694%	181,174	+40.719%
2025-01-28	10.2900	10.350000	10.0000	10.0900	-1.465%	154,419	+39.742%
2025-01-27	10.3900	10.465000	10.1204	10.2400	-2.846%	166,386	+37.695%
2025-01-24	10.6300	10.990000	10.5200	10.5400	-1.495%	104,620	+33.776%
2025-01-23	10.5600	10.800000	10.2900	10.7000	+0.187%	86,648	+31.776%
2025-01-22	11.0600	11.300000	10.6800	10.6800	-3.957%	75,337	+32.022%
2025-01-21	11.1400	11.565000	10.9850	11.1200	+1.553%	134,531	+26.799%
2025-01-17	10.9300	11.075000	10.7500	10.9500	+1.389%	63,675	+28.767%
2025-01-16	10.8200	10.980000	10.7100	10.8000	-0.093%	67,719	+30.556%
2025-01-15	10.9400	11.050000	10.7450	10.8100	+1.217%	75,084	+30.435%
2025-01-14	10.7900	10.870000	10.5200	10.6800	+0.094%	44,796	+32.022%
2025-01-13	10.3000	10.690000	10.2900	10.6700	+2.203%	56,653	+32.146%
2025-01-10	10.4400	10.740000	10.2660	10.4400	-1.323%	144,125	+35.057%
2025-01-08	10.2700	10.785000	10.1000	10.5800	+1.633%	127,378	+33.270%
2025-01-07	10.6600	10.759900	10.3400	10.4100	-2.801%	79,073	+35.447%
2025-01-06	11.2600	11.356900	10.6900	10.7100	-3.514%	66,886	+31.653%
2025-01-03	10.8200	11.180000	10.6100	11.1000	+3.256%	109,754	+27.027%
2025-01-02	11.2300	11.358800	10.6000	10.7500	-2.891%	95,783	+31.163%
2024-12-31	11.0100	11.230000	10.8600	11.0700	+1.840%	75,103	+27.371%
2024-12-30	10.6800	10.910000	10.4900	10.8700	+0.184%	69,889	+29.715%
2024-12-27	11.0600	11.210000	10.7100	10.8500	-2.603%	75,813	+29.954%
2024-12-26	10.4900	11.230000	10.4900	11.1400	+5.194%	81,352	+26.571%
2024-12-24	10.4100	10.628500	10.3300	10.5900	+1.050%	41,303	+33.144%
2024-12-23	10.8800	10.950000	10.4550	10.4800	-3.765%	75,327	+34.542%
2024-12-20	10.3100	11.015000	10.3100	10.8900	+3.321%	218,393	+29.477%
2024-12-19	11.5500	11.550000	10.4450	10.5400	-7.381%	151,679	+33.776%
2024-12-18	10.5800	11.990000	10.5008	11.3800	0.000%	888,764	+23.902%
2024-12-17	11.8700	12.130000	11.2700	11.3800	-3.966%	167,963	+23.902%
2024-12-16	11.7300	12.070000	11.6043	11.8500	+1.196%	96,784	+18.987%
2024-12-13	11.6300	11.870000	11.4400	11.7100	+0.257%	98,369	+20.410%
2024-12-12	11.7500	11.850000	11.6000	11.6800	-1.849%	77,134	+20.719%
2024-12-11	12.2000	12.260000	11.7000	11.9000	-0.751%	145,480	+18.487%
2024-12-10	11.8800	12.155000	11.3900	11.9900	-0.167%	145,671	+17.598%
2024-12-09	12.4900	12.595000	11.9600	12.0100	-3.534%	142,823	+17.402%
2024-12-06	12.1900	12.730000	12.1900	12.4500	+2.385%	98,903	+13.253%
2024-12-05	12.6100	12.955000	12.1400	12.1600	-3.339%	140,708	+15.954%
2024-12-04	13.0200	13.020000	12.4600	12.5800	-3.602%	124,002	+12.083%
2024-12-03	13.6800	13.970000	12.7700	13.0500	-4.605%	209,361	+8.046%
2024-12-02	14.2800	14.315000	13.6350	13.6800	-4.202%	115,190	+3.070%
2024-11-29	14.1800	14.620000	14.0100	14.2800	+4.234%	150,002	-1.261%
2024-11-27	14.3500	14.560000	13.5900	13.7000	+1.707%	207,674	+2.920%
2024-11-26	13.3800	13.500000	12.9600	13.4700	+0.074%	164,871	+4.677%
2024-11-25	14.6700	14.790000	13.3400	13.4600	-6.657%	144,481	+4.755%
2024-11-22	15.0000	15.180000	14.2500	14.4200	-2.633%	154,054	-2.219%
2024-11-21	14.8200	15.570000	14.4819	14.8100	+2.633%	320,143	-4.794%
2024-11-20	14.1100	14.823000	13.3800	14.4300	+2.851%	389,488	-2.287%
2024-11-19	12.8000	14.080000	12.8000	14.0300	+8.089%	113,978	+0.499%
2024-11-18	13.0700	13.440000	12.5000	12.9800	-0.878%	129,100	+8.629%
2024-11-15	13.7200	13.860000	12.7100	13.0950	-4.555%	143,363	+7.675%
2024-11-14	13.9100	14.490000	13.5200	13.7200	+0.439%	207,648	+2.770%
2024-11-13	14.1100	14.890000	13.3710	13.6600	-6.948%	211,502	+3.221%
2024-11-12	14.9400	15.000000	14.3200	14.6800	-1.609%	145,541	-3.951%
2024-11-11	15.4500	15.500000	14.8500	14.9200	-1.061%	64,106	-5.496%
2024-11-08	15.4000	15.620000	14.8600	15.0800	-1.502%	85,013	-6.499%
2024-11-07	14.7000	15.545600	14.6600	15.3100	-1.226%	151,278	-7.903%
2024-11-06	15.2200	15.750000	14.8359	15.5000	+7.044%	212,849	-9.032%
2024-11-05	13.8000	14.540000	13.7457	14.4800	+4.928%	103,257	-2.624%
2024-11-04	14.7600	14.790000	13.5744	13.8000	-7.008%	173,916	+2.174%
2024-11-01	15.1500	16.250000	14.5000	14.8400	+10.581%	346,498	-4.987%
2024-10-31	14.8000	14.800000	13.3900	13.4200	-9.660%	117,342	+5.067%
2024-10-30	14.3900	14.950000	14.1901	14.8550	+2.590%	149,410	-5.082%
2024-10-29	14.3900	14.870000	13.8900	14.4800	-1.160%	117,077	-2.624%
2024-10-28	14.7400	14.900000	14.5569	14.6500	+1.525%	78,904	-3.754%
2024-10-25	14.5600	14.860000	14.4100	14.4300	-0.414%	69,566	-2.287%
2024-10-24	14.4800	15.000000	14.1950	14.4900	+0.625%	134,500	-2.692%
2024-10-23	14.2200	14.555000	14.0000	14.4000	+0.209%	52,040	-2.083%
2024-10-22	14.4100	14.550000	13.8800	14.3700	-0.965%	83,531	-1.879%
2024-10-21	14.0900	14.650000	13.6650	14.5100	+2.472%	118,469	-2.826%
2024-10-18	13.9500	14.250000	13.6800	14.1600	+1.215%	74,917	-0.424%
2024-10-17	14.2000	14.230000	13.6900	13.9900	-1.548%	62,063	+0.786%
2024-10-16	13.9400	14.220000	13.8550	14.2100	+2.599%	95,227	-0.774%
2024-10-15	13.1900	14.210000	13.1250	13.8500	+5.243%	101,318	+1.805%
2024-10-14	13.2500	13.390000	12.9900	13.1600	-0.978%	71,417	+7.143%
2024-10-11	12.8800	13.390000	12.8800	13.2900	+3.505%	37,653	+6.095%
2024-10-10	13.0500	13.230000	12.6149	12.8400	-3.676%	68,966	+9.813%
2024-10-09	12.8305	13.611363	12.8040	13.3300	+3.735%	73,884	+5.776%
2024-10-08	12.8600	13.000000	12.7459	12.8500	-1.154%	59,109	+9.728%
2024-10-07	12.3000	13.225000	12.3000	13.0000	+5.863%	125,895	+8.462%
2024-10-04	12.3100	12.537900	12.1600	12.2800	+1.070%	69,316	+14.821%
2024-10-03	11.9900	12.366000	11.9900	12.1500	+0.496%	37,089	+16.049%
2024-10-02	12.0400	12.355000	11.7750	12.0900	-0.494%	64,577	+16.625%
2024-10-01	12.0100	12.260000	11.9950	12.1500	-0.978%	51,658	+16.049%
2024-09-30	12.3500	12.683000	12.2500	12.2700	+0.327%	96,055	+14.914%
2024-09-27	11.9400	12.280000	11.6200	12.2300	+3.820%	110,043	+15.290%
2024-09-26	11.6900	11.810000	11.4800	11.7800	+2.524%	64,062	+19.694%
2024-09-25	11.5018	11.760000	11.4200	11.4900	-0.948%	44,845	+22.715%
2024-09-24	11.7400	11.750000	11.5400	11.6000	-0.344%	57,018	+21.552%
2024-09-23	11.8600	11.860000	11.1700	11.6400	-1.689%	80,708	+21.134%
2024-09-20	11.6500	12.030000	11.5637	11.8400	+2.245%	350,089	+19.088%
2024-09-19	11.8600	11.920000	11.4800	11.5800	+1.224%	110,733	+21.762%
2024-09-18	11.4000	11.940000	11.2200	11.4400	+0.263%	41,556	+23.252%
2024-09-17	11.4800	11.689900	11.2350	11.4100	+0.973%	47,382	+23.576%
2024-09-16	11.2750	11.445000	11.1300	11.3000	+0.444%	31,294	+24.779%
2024-09-13	10.9300	11.305000	10.7500	11.2500	+4.457%	52,664	+25.333%
2024-09-12	10.8500	10.940000	10.6000	10.7700	-0.185%	37,590	+30.919%
2024-09-11	10.5900	10.890000	10.2600	10.7900	+2.469%	42,983	+30.677%

.dark-mode .n5tlsG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5tlsG{ color: #333333; background-color: white; border: 2px solid #333333; }PESIPerma-Fix Environmental Services, Inc.stock NASDAQ

PESI
Perma-Fix Environmental Services, Inc.
stock NASDAQ