Dark

PESI
Perma-Fix Environmental Services, Inc.
stock NASDAQ

At Close

Jul 16, 2026 3:59:52 PM EDT

15.34USD+3.439%(+0.51)1,166,461

13.03Bid 17.53Ask 4.50Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

16.33USD+10.115%(+1.50)36,902

After-hours

Jul 16, 2026 4:34:30 PM EDT

15.30USD-0.261%(-0.04)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	16.1800	16.6000	14.5100	15.3400	+3.439%	1,166,461	0.000%
2026-07-15	14.9250	15.2000	14.0800	14.8300	+3.417%	615,934	+3.439%
2026-07-14	14.4700	15.3200	13.9400	14.3400	+0.632%	405,932	+6.974%
2026-07-13	13.7900	14.6100	13.7900	14.2500	+2.740%	289,828	+7.649%
2026-07-10	14.3100	14.3100	13.8000	13.8700	-2.939%	197,516	+10.598%
2026-07-09	14.1500	15.2750	14.1200	14.2900	+1.853%	254,612	+7.348%
2026-07-08	14.1400	14.6100	13.8100	14.0300	-2.162%	268,429	+9.337%
2026-07-07	14.0900	14.7300	13.7000	14.3400	+1.991%	312,213	+6.974%
2026-07-06	13.5500	14.4500	13.5300	14.0600	+4.071%	224,581	+9.104%
2026-07-02	15.1700	15.3000	13.0100	13.5100	-11.699%	704,687	+13.546%
2026-07-01	14.0400	16.2000	13.8350	15.3000	+7.068%	838,742	+0.261%
2026-06-30	13.0100	14.4100	13.0000	14.2900	+8.835%	424,927	+7.348%
2026-06-29	12.3100	13.8600	12.1550	13.1300	+7.184%	526,735	+16.832%
2026-06-26	12.1800	12.6300	11.9200	12.2500	+0.082%	777,211	+25.224%
2026-06-25	11.1900	12.6700	11.1200	12.2400	+11.475%	541,002	+25.327%
2026-06-24	11.1000	11.3099	10.8301	10.9800	-0.992%	271,701	+39.709%
2026-06-23	10.9000	11.5400	10.8800	11.0900	+0.910%	579,725	+38.323%
2026-06-22	11.0500	11.4010	10.9150	10.9900	-0.091%	289,137	+39.581%
2026-06-18	10.9800	11.3378	10.7350	11.0000	+1.103%	276,690	+39.455%
2026-06-17	10.5000	11.1200	10.5000	10.8800	+3.916%	230,145	+40.993%
2026-06-16	10.5000	10.5600	10.1500	10.4700	-0.286%	119,899	+46.514%
2026-06-15	11.1700	11.2353	10.4500	10.5000	-4.502%	406,390	+46.095%
2026-06-12	9.8900	11.2099	9.6800	10.9950	+12.423%	410,679	+39.518%
2026-06-11	9.5900	9.8550	9.3300	9.7800	+3.492%	160,264	+56.851%
2026-06-10	9.8700	9.9700	9.4100	9.4500	-4.255%	85,456	+62.328%
2026-06-09	9.7400	10.2700	9.6650	9.8700	+1.963%	127,381	+55.420%
2026-06-08	9.6900	9.9600	9.6000	9.6800	+0.519%	70,043	+58.471%
2026-06-05	10.0700	10.0800	9.4750	9.6300	-5.957%	158,450	+59.294%
2026-06-04	9.7400	10.2990	9.6300	10.2400	+5.133%	134,797	+49.805%
2026-06-03	10.1400	10.1500	9.5050	9.7400	-4.322%	181,539	+57.495%
2026-06-02	9.8600	10.2900	9.6900	10.1800	+3.772%	108,113	+50.688%
2026-06-01	9.8000	10.0100	9.4650	9.8100	-0.102%	268,399	+56.371%
2026-05-29	10.0900	10.1350	9.7300	9.8200	-2.386%	190,912	+56.212%
2026-05-28	9.5600	10.1000	9.4900	10.0600	+4.033%	147,496	+52.485%
2026-05-27	9.6100	9.7800	9.4000	9.6700	+0.939%	148,480	+58.635%
2026-05-26	8.9400	9.6200	8.9400	9.5800	+7.039%	283,727	+60.125%
2026-05-22	9.0700	9.2700	8.8800	8.9500	-1.214%	113,002	+71.397%
2026-05-21	8.9100	9.2200	8.8000	9.0600	+1.798%	184,104	+69.316%
2026-05-20	8.6500	9.0750	8.6500	8.9000	+3.368%	243,997	+72.360%
2026-05-19	9.1600	9.5000	8.5800	8.6100	-7.914%	535,027	+78.165%
2026-05-18	9.6300	9.6640	8.9100	9.3500	-4.004%	432,586	+64.064%
2026-05-15	9.2000	10.5400	9.2000	9.7400	+6.390%	1,310,965	+57.495%
2026-05-14	9.6500	9.8700	9.1300	9.1550	-5.619%	284,895	+67.559%
2026-05-13	10.9300	11.1300	9.6950	9.7000	-11.577%	208,665	+58.144%
2026-05-12	11.0000	11.0500	10.5300	10.9700	-0.273%	222,186	+39.836%
2026-05-11	10.8900	11.2400	10.8900	11.0000	0.000%	205,973	+39.455%
2026-05-08	11.4400	11.5200	10.9200	11.0000	-1.522%	179,186	+39.455%
2026-05-07	11.5400	11.6900	11.0000	11.1700	-5.178%	279,393	+37.332%
2026-05-06	10.9700	11.8700	10.2450	11.7800	-8.894%	503,631	+30.221%
2026-05-05	12.7500	13.1900	12.7100	12.9300	+1.891%	274,346	+18.639%
2026-05-04	12.5400	13.1200	12.5400	12.6900	+1.035%	151,836	+20.883%
2026-05-01	12.7000	12.8200	12.5400	12.5600	-0.790%	103,815	+22.134%
2026-04-30	12.2600	13.1200	12.2450	12.6600	+3.347%	148,178	+21.169%
2026-04-29	12.5800	12.7050	12.0950	12.2500	-3.467%	107,961	+25.224%
2026-04-28	12.6000	12.7750	12.3800	12.6900	+0.079%	89,258	+20.883%
2026-04-27	12.6400	13.0799	12.5600	12.6800	-0.079%	70,091	+20.978%
2026-04-24	12.7800	13.1810	12.5000	12.6900	-0.236%	117,865	+20.883%
2026-04-23	12.7500	13.0100	12.4100	12.7200	0.000%	73,241	+20.597%
2026-04-22	12.7400	13.0000	12.6350	12.7200	+1.597%	73,471	+20.597%
2026-04-21	12.7700	13.1900	12.5200	12.5200	-2.568%	45,262	+22.524%
2026-04-20	12.9000	13.0500	12.5000	12.8500	-0.388%	83,125	+19.377%
2026-04-17	12.2900	13.1100	12.2900	12.9000	+7.054%	187,984	+18.915%
2026-04-16	12.1900	12.1900	11.8700	12.0500	-1.148%	178,461	+27.303%
2026-04-15	12.1200	12.3550	11.8150	12.1900	+0.495%	139,688	+25.841%
2026-04-14	12.1400	12.2300	11.8000	12.1300	-0.082%	167,661	+26.463%
2026-04-13	12.1900	12.3900	11.9100	12.1400	0.000%	129,805	+26.359%
2026-04-10	11.9900	12.2250	11.9400	12.1400	+1.251%	77,432	+26.359%
2026-04-09	12.0900	12.3400	11.7900	11.9900	-1.962%	99,002	+27.940%
2026-04-08	12.0200	12.5200	11.8950	12.2300	+5.796%	111,089	+25.429%
2026-04-07	11.4000	11.7100	11.3000	11.5600	+0.697%	100,219	+32.699%
2026-04-06	11.5800	11.7100	11.3000	11.4800	+0.262%	80,740	+33.624%
2026-04-02	10.8400	11.6000	10.8000	11.4500	+2.050%	89,551	+33.974%
2026-04-01	10.7700	11.4400	10.7000	11.2200	+4.958%	189,664	+36.720%
2026-03-31	10.5600	10.8800	10.3800	10.6900	+2.788%	186,318	+43.499%
2026-03-30	10.8100	10.9600	10.0200	10.4000	-2.347%	254,298	+47.500%
2026-03-27	10.7400	11.0200	10.5000	10.6500	-2.024%	246,542	+44.038%
2026-03-26	11.1100	11.7000	10.5401	10.8700	-2.160%	301,829	+41.122%
2026-03-25	10.9500	11.2873	10.5300	11.1100	+2.870%	681,460	+38.074%
2026-03-24	10.8750	11.3400	9.8200	10.8000	-10.373%	700,554	+42.037%
2026-03-23	12.0500	12.4700	11.7600	12.0500	+2.162%	167,855	+27.303%
2026-03-20	12.2300	12.5150	11.6400	11.7950	-3.557%	172,664	+30.055%
2026-03-19	12.0200	12.4350	11.9200	12.2300	+0.658%	102,534	+25.429%
2026-03-18	12.6200	12.8995	12.1400	12.1500	-5.374%	234,620	+26.255%
2026-03-17	13.1900	13.3600	12.5800	12.8400	-1.835%	119,761	+19.470%
2026-03-16	13.3400	13.5000	12.7550	13.0800	-0.457%	85,045	+17.278%
2026-03-13	12.7700	13.1700	12.5500	13.1400	+2.696%	140,908	+16.743%
2026-03-12	13.0300	13.3400	12.3500	12.7950	-3.797%	134,252	+19.891%
2026-03-11	13.2900	13.6400	13.0250	13.3000	-0.300%	108,364	+15.338%
2026-03-10	13.1400	13.9800	13.0000	13.3400	+1.445%	118,659	+14.993%
2026-03-09	13.0600	13.2200	12.7100	13.1500	-1.053%	126,151	+16.654%
2026-03-06	13.5000	13.8800	13.0800	13.2900	-3.905%	109,685	+15.425%
2026-03-05	13.9100	14.1000	13.5000	13.8300	-1.566%	67,543	+10.918%
2026-03-04	14.0700	14.4010	13.7100	14.0500	+0.717%	62,260	+9.181%
2026-03-03	14.2500	14.4450	13.6900	13.9500	-4.255%	67,850	+9.964%
2026-03-02	13.2900	14.7500	13.2900	14.5700	+6.818%	162,175	+5.285%
2026-02-27	13.7900	14.2300	13.3100	13.6400	-3.297%	104,007	+12.463%
2026-02-26	13.7400	14.3900	13.5850	14.1050	+2.507%	216,459	+8.756%
2026-02-25	12.9200	13.9200	12.7001	13.7600	+5.846%	241,554	+11.483%
2026-02-24	13.1200	13.4950	12.9200	13.0000	-0.915%	162,916	+18.000%
2026-02-23	13.3600	13.4450	12.8500	13.1200	-2.235%	178,524	+16.921%
2026-02-20	13.6000	13.9200	13.1300	13.4200	-2.258%	221,681	+14.307%
2026-02-19	13.9000	14.0900	13.3000	13.7300	-2.555%	170,552	+11.726%
2026-02-18	14.5000	14.8000	13.8950	14.0900	-2.828%	92,359	+8.872%
2026-02-17	14.7400	14.7700	14.4100	14.5000	-2.291%	61,983	+5.793%
2026-02-13	14.7700	15.0950	14.6300	14.8400	-0.067%	84,690	+3.369%
2026-02-12	15.7300	15.7300	14.7800	14.8500	-5.112%	156,035	+3.300%
2026-02-11	15.9100	15.9100	15.0900	15.6500	-0.698%	91,918	-1.981%
2026-02-10	15.8150	16.2400	15.5800	15.7600	+0.574%	84,302	-2.665%
2026-02-09	15.3500	16.4000	15.2450	15.6700	+2.485%	224,870	-2.106%
2026-02-06	14.6800	15.4800	14.6800	15.2900	+6.107%	186,448	+0.327%
2026-02-05	14.9500	15.4450	14.3200	14.4100	-4.759%	195,222	+6.454%
2026-02-04	15.4900	15.8700	14.7000	15.1300	-2.071%	148,658	+1.388%
2026-02-03	15.7300	16.0500	15.0000	15.4500	-1.905%	197,151	-0.712%
2026-02-02	15.1800	15.9800	15.0100	15.7500	+3.143%	155,650	-2.603%
2026-01-30	15.2300	16.1500	15.1824	15.2700	-0.844%	286,832	+0.458%
2026-01-29	15.5700	15.9400	15.1100	15.4000	-1.028%	106,328	-0.390%
2026-01-28	15.3000	15.6300	14.9500	15.5600	+1.500%	142,222	-1.414%
2026-01-27	14.9100	15.3750	14.5460	15.3300	+2.542%	135,326	+0.065%
2026-01-26	14.7000	15.1900	14.7000	14.9500	+1.839%	165,767	+2.609%
2026-01-23	14.6800	14.8422	14.3501	14.6800	-0.945%	56,950	+4.496%
2026-01-22	14.6000	15.1799	14.3450	14.8200	+1.996%	102,881	+3.509%
2026-01-21	13.8900	14.6300	13.8750	14.5300	+5.981%	82,465	+5.575%
2026-01-20	14.5400	14.7125	13.6600	13.7100	-7.490%	165,335	+11.889%
2026-01-16	14.4800	14.8600	13.7600	14.8200	+1.230%	200,051	+3.509%
2026-01-15	14.5000	14.8800	14.3600	14.6400	+1.175%	96,454	+4.781%
2026-01-14	14.4300	14.5200	14.2400	14.4700	+0.208%	82,752	+6.012%
2026-01-13	14.7500	14.9000	14.2700	14.4400	-1.635%	86,375	+6.233%
2026-01-12	14.1300	14.7400	14.1300	14.6800	+3.453%	113,355	+4.496%
2026-01-09	14.2000	14.3900	13.9828	14.1900	+0.781%	99,366	+8.104%
2026-01-08	13.8000	14.1700	13.8000	14.0800	+1.077%	50,364	+8.949%
2026-01-07	13.2900	14.1900	13.1900	13.9300	+4.423%	114,281	+10.122%
2026-01-06	13.0700	13.4900	12.8500	13.3400	+1.291%	63,867	+14.993%
2026-01-05	12.2500	13.3000	12.2500	13.1700	+7.510%	71,689	+16.477%
2026-01-02	12.6700	13.0635	12.0850	12.2500	-2.701%	51,011	+25.224%
2025-12-31	12.9100	12.9100	12.5200	12.5900	-2.930%	69,330	+21.843%
2025-12-30	12.9100	13.0350	12.7600	12.9700	+1.012%	112,663	+18.273%
2025-12-29	12.8300	12.9800	12.6500	12.8400	-0.233%	69,066	+19.470%
2025-12-26	12.7000	12.8700	12.5550	12.8700	+1.579%	54,361	+19.192%
2025-12-24	12.7000	12.7899	12.5000	12.6700	-0.549%	45,974	+21.073%
2025-12-23	12.8200	12.9961	12.6200	12.7400	-1.773%	57,599	+20.408%
2025-12-22	13.3100	13.5750	12.9130	12.9700	-1.965%	76,695	+18.273%
2025-12-19	13.2400	13.7400	13.1000	13.2300	-0.076%	371,035	+15.949%
2025-12-18	13.2500	13.4200	13.0500	13.2400	+1.612%	76,440	+15.861%
2025-12-17	13.6400	13.7200	12.7000	13.0300	-4.332%	124,981	+17.728%
2025-12-16	13.7300	13.8600	13.4800	13.6200	-1.161%	100,887	+12.628%
2025-12-15	14.0900	14.0900	13.5200	13.7800	-2.200%	92,054	+11.321%
2025-12-12	14.6500	14.6500	14.0300	14.0900	-3.162%	74,277	+8.872%
2025-12-11	14.3600	14.6500	14.2600	14.5500	+2.034%	76,730	+5.430%
2025-12-10	14.4000	14.6400	14.1848	14.2600	-0.765%	111,995	+7.574%
2025-12-09	14.2000	14.6600	14.1080	14.3700	+1.340%	70,201	+6.750%
2025-12-08	14.1000	14.2250	13.5429	14.1800	+1.431%	67,710	+8.181%
2025-12-05	13.8800	14.2500	13.6800	13.9800	+0.793%	71,398	+9.728%
2025-12-04	13.2300	14.0000	13.2300	13.8700	+3.817%	98,366	+10.598%
2025-12-03	12.3900	13.4600	12.3245	13.3600	+9.061%	168,184	+14.820%
2025-12-02	12.3500	12.5500	12.0200	12.2500	-0.810%	130,390	+25.224%
2025-12-01	12.3100	12.7500	12.1400	12.3500	+0.652%	116,116	+24.211%
2025-11-28	12.4150	12.5850	12.2600	12.2700	-1.048%	50,088	+25.020%
2025-11-26	12.1900	12.4699	12.1700	12.4000	+0.977%	66,241	+23.710%
2025-11-25	12.0400	12.3400	11.8000	12.2800	+2.504%	69,375	+24.919%
2025-11-24	11.6800	12.1000	11.3650	11.9800	+2.656%	88,105	+28.047%
2025-11-21	11.2800	11.7300	11.2600	11.6700	+3.733%	128,812	+31.448%
2025-11-20	12.3900	12.5000	11.2100	11.2500	-7.407%	113,177	+36.356%
2025-11-19	11.9100	12.4300	11.7700	12.1500	+1.844%	115,083	+26.255%
2025-11-18	12.0200	12.2500	11.8000	11.9300	-2.133%	127,544	+28.583%
2025-11-17	12.4800	12.5200	11.8550	12.1900	-2.636%	179,066	+25.841%
2025-11-14	12.9300	13.1800	12.4800	12.5200	-4.935%	184,675	+22.524%
2025-11-13	13.6800	13.8500	12.9900	13.1700	-4.634%	197,312	+16.477%
2025-11-12	15.3300	15.6500	13.5600	13.8100	-10.383%	309,611	+11.079%
2025-11-11	14.8900	16.4999	14.5400	15.4100	+3.008%	593,028	-0.454%
2025-11-10	13.5500	15.1599	12.9400	14.9600	+16.239%	481,000	+2.540%
2025-11-07	12.7200	12.9600	12.4000	12.8700	+1.179%	224,785	+19.192%
2025-11-06	13.1100	13.2650	12.5600	12.7200	-3.343%	175,817	+20.597%
2025-11-05	12.8900	13.4300	12.7700	13.1600	+1.465%	236,348	+16.565%
2025-11-04	12.5100	13.3250	12.5000	12.9700	+1.091%	225,931	+18.273%
2025-11-03	13.7600	13.8300	12.8100	12.8300	-6.282%	146,541	+19.564%
2025-10-31	14.0500	14.1300	13.5100	13.6900	-2.249%	146,934	+12.053%
2025-10-30	14.1200	14.4100	13.8501	14.0050	-1.926%	181,114	+9.532%
2025-10-29	13.9500	14.9092	13.7918	14.2800	+2.513%	345,820	+7.423%
2025-10-28	13.5900	14.0000	13.3600	13.9300	+1.902%	109,168	+10.122%
2025-10-27	14.0000	14.1046	13.6200	13.6700	-1.866%	134,821	+12.217%
2025-10-24	14.0000	14.4700	13.7500	13.9300	-0.358%	166,831	+10.122%
2025-10-23	13.9300	14.3500	13.5000	13.9800	+0.072%	167,307	+9.728%
2025-10-22	13.9100	14.0700	13.5601	13.9700	-0.992%	193,154	+9.807%
2025-10-21	13.4200	14.2000	13.2700	14.1100	+4.364%	165,366	+8.717%
2025-10-20	13.0900	13.6200	12.7500	13.5200	+3.920%	237,829	+13.462%
2025-10-17	12.2800	13.0650	12.2100	13.0100	+3.500%	216,642	+17.909%
2025-10-16	12.3000	12.7650	11.9200	12.5700	+2.362%	384,945	+22.037%
2025-10-15	11.2700	12.3050	11.1500	12.2800	+10.631%	445,992	+24.919%
2025-10-14	10.4700	11.4200	10.3300	11.1000	+5.714%	475,268	+38.198%
2025-10-13	10.6300	10.6650	10.3100	10.5000	-0.474%	124,749	+46.095%
2025-10-10	10.5200	10.7150	10.2900	10.5500	+0.381%	148,808	+45.403%
2025-10-09	10.0000	10.7300	9.8850	10.5100	+4.995%	367,243	+45.956%
2025-10-08	10.0600	10.3700	9.9700	10.0100	+0.301%	96,020	+53.247%
2025-10-07	10.1000	10.2200	9.8700	9.9800	-1.188%	81,937	+53.707%
2025-10-06	10.1500	10.4500	9.9800	10.1000	+0.498%	179,209	+51.881%
2025-10-03	9.7000	10.0750	9.7000	10.0500	+3.608%	109,209	+52.637%
2025-10-02	9.9200	10.0250	9.6000	9.7000	-2.119%	103,932	+58.144%
2025-10-01	10.0300	10.0450	9.7100	9.9100	-1.881%	217,401	+54.793%
2025-09-30	9.9900	10.4000	9.8900	10.1000	+1.101%	114,261	+51.881%
2025-09-29	9.9300	10.1800	9.8068	9.9900	+0.604%	167,650	+53.554%
2025-09-26	9.5400	9.9800	9.4172	9.9300	+3.222%	96,315	+54.481%
2025-09-25	9.6800	9.8200	9.4500	9.6200	+0.104%	117,628	+59.459%
2025-09-24	9.4900	9.8500	9.3750	9.6100	+1.264%	159,585	+59.625%
2025-09-23	9.7800	9.8000	9.4205	9.4900	-3.262%	146,161	+61.644%
2025-09-22	9.1300	9.8750	9.0600	9.8100	+7.330%	414,298	+56.371%
2025-09-19	9.5000	9.5900	9.0500	9.1400	-4.393%	394,142	+67.834%
2025-09-18	9.4700	10.2700	9.3600	9.5600	+16.728%	798,606	+60.460%
2025-09-17	8.4600	8.5200	8.1400	8.1900	-3.306%	235,134	+87.302%
2025-09-16	8.6800	8.8400	8.4600	8.4700	-3.200%	178,855	+81.110%
2025-09-15	9.1700	9.1700	8.6903	8.7500	-4.057%	210,986	+75.314%
2025-09-12	8.5800	9.4700	8.5517	9.1200	+11.355%	663,024	+68.202%
2025-09-11	10.0300	10.1711	8.0200	8.1900	-18.588%	983,350	+87.302%
2025-09-10	10.0600	10.2900	9.4300	10.0600	+0.299%	586,109	+52.485%
2025-09-09	12.1900	12.2798	8.6200	10.0300	-17.516%	1,509,367	+52.941%
2025-09-08	12.1300	12.3190	12.0300	12.1600	+0.913%	73,579	+26.151%
2025-09-05	12.1200	12.1800	11.9150	12.0500	+0.083%	68,864	+27.303%
2025-09-04	11.4000	12.1600	11.3250	12.0400	+5.153%	173,320	+27.409%
2025-09-03	11.6000	11.7500	11.4300	11.4500	-1.548%	121,330	+33.974%
2025-09-02	11.7600	11.9163	11.5650	11.6300	-2.187%	132,842	+31.900%
2025-08-29	12.0900	12.2100	11.8500	11.8900	-0.252%	148,291	+29.016%
2025-08-28	11.9700	12.1900	11.9000	11.9200	-0.334%	84,571	+28.691%
2025-08-27	12.0500	12.2136	11.9540	11.9600	-0.911%	63,766	+28.261%
2025-08-26	11.7900	12.2300	11.7600	12.0700	+2.202%	109,012	+27.092%
2025-08-25	12.0700	12.2500	11.8000	11.8100	-2.878%	98,592	+29.890%
2025-08-22	11.7400	12.4900	11.7400	12.1600	+4.199%	147,552	+26.151%
2025-08-21	11.4200	11.8450	11.4000	11.6700	+1.832%	71,317	+31.448%
2025-08-20	11.4600	11.4850	11.2500	11.4600	+0.350%	84,219	+33.857%
2025-08-19	11.5600	11.6650	11.1710	11.4200	-1.126%	99,436	+34.326%
2025-08-18	11.6500	11.7497	11.2850	11.5500	-0.688%	85,443	+32.814%
2025-08-15	11.8500	11.8600	11.4200	11.6300	-1.441%	69,089	+31.900%
2025-08-14	11.7000	11.8950	11.2791	11.8000	-1.090%	63,046	+30.000%
2025-08-13	11.7600	11.9800	11.4862	11.9300	+1.705%	76,860	+28.583%
2025-08-12	11.7800	11.8800	11.5050	11.7300	+0.428%	86,528	+30.776%
2025-08-11	11.0000	11.8100	11.0000	11.6800	+4.472%	103,248	+31.336%
2025-08-08	11.3400	11.3496	11.0300	11.1800	-0.445%	83,423	+37.209%
2025-08-07	11.1700	11.3800	10.5901	11.2300	+0.898%	142,241	+36.598%
2025-08-06	11.2700	11.6622	11.1000	11.1300	-0.890%	137,523	+37.826%
2025-08-05	11.4500	11.4500	11.0750	11.2300	-1.491%	94,407	+36.598%
2025-08-04	10.8700	11.9200	10.8700	11.4000	+7.446%	138,785	+34.561%
2025-08-01	11.3100	11.3500	10.6100	10.6100	-7.899%	126,525	+44.581%
2025-07-31	11.2800	11.8900	11.1100	11.5200	+2.491%	345,622	+33.160%
2025-07-30	12.0100	12.0500	11.0750	11.2400	-6.722%	190,249	+36.477%
2025-07-29	12.3300	12.3674	11.8501	12.0500	-2.271%	279,916	+27.303%
2025-07-28	12.4200	12.4300	12.2250	12.3300	0.000%	98,052	+24.412%
2025-07-25	12.3600	12.4550	12.1751	12.3300	+0.653%	58,073	+24.412%
2025-07-24	12.2300	12.3900	12.1300	12.2500	+0.164%	157,719	+25.224%
2025-07-23	12.1700	12.6299	12.1400	12.2300	+1.747%	240,692	+25.429%
2025-07-22	11.7000	12.0500	11.6708	12.0200	+2.735%	195,065	+27.621%
2025-07-21	11.3900	11.7500	11.3900	11.7000	+2.812%	96,570	+31.111%
2025-07-18	11.8400	11.8400	11.3200	11.3800	-2.984%	131,275	+34.798%
2025-07-17	11.3700	11.8700	11.3700	11.7300	+2.445%	181,732	+30.776%
2025-07-16	11.4200	11.4800	11.3000	11.4500	+1.148%	75,841	+33.974%
2025-07-15	11.3500	11.4400	11.2100	11.3200	0.000%	250,289	+35.512%
2025-07-14	11.3800	11.4500	11.2801	11.3200	-0.702%	109,698	+35.512%
2025-07-11	11.5800	11.6782	11.2750	11.4000	-1.724%	85,074	+34.561%
2025-07-10	11.1400	11.7850	11.1400	11.6000	+3.387%	85,399	+32.241%
2025-07-09	11.1800	11.2700	11.1000	11.2200	+0.809%	42,816	+36.720%
2025-07-08	11.3000	11.3400	11.0700	11.1300	-1.242%	101,337	+37.826%
2025-07-07	11.0000	11.3000	10.9650	11.2700	+1.807%	116,694	+36.114%
2025-07-03	11.0500	11.3000	11.0200	11.0700	+0.820%	60,972	+38.573%
2025-07-02	10.8400	11.2500	10.8250	10.9800	+2.140%	112,447	+39.709%
2025-07-01	10.5000	10.9700	10.4250	10.7500	+2.186%	113,291	+42.698%
2025-06-30	10.5200	10.6000	10.4000	10.5200	+0.863%	142,783	+45.817%
2025-06-27	10.4900	10.5485	10.2800	10.4300	-0.572%	567,972	+47.076%
2025-06-26	10.1500	10.5968	10.1000	10.4900	+3.248%	112,310	+46.235%
2025-06-25	10.3300	10.3882	10.1000	10.1600	-1.646%	61,636	+50.984%
2025-06-24	10.2600	10.4350	10.1875	10.3300	+1.874%	88,326	+48.500%
2025-06-23	9.9600	10.1700	9.7800	10.1400	+1.502%	143,744	+51.282%
2025-06-20	10.2100	10.3400	9.9250	9.9900	-1.089%	110,682	+53.554%
2025-06-18	10.1000	10.2795	9.9700	10.1000	+0.498%	45,558	+51.881%
2025-06-17	9.9900	10.3050	9.9600	10.0500	-0.199%	75,194	+52.637%
2025-06-16	10.0700	10.2350	10.0109	10.0700	+0.902%	49,707	+52.334%
2025-06-13	10.1700	10.3000	9.9500	9.9800	-3.388%	82,732	+53.707%
2025-06-12	10.2400	10.4000	10.1650	10.3300	+0.097%	105,687	+48.500%
2025-06-11	10.4700	10.6000	10.2600	10.3200	-0.386%	120,564	+48.643%
2025-06-10	10.3600	10.5961	10.1600	10.3600	+0.193%	118,578	+48.069%
2025-06-09	10.0000	10.6080	9.9200	10.3400	+4.550%	128,581	+48.356%
2025-06-06	10.1600	10.1900	9.8100	9.8900	-0.902%	100,082	+55.106%
2025-06-05	10.2700	10.3700	9.9300	9.9800	-2.824%	147,070	+53.707%
2025-06-04	9.8700	10.3900	9.7350	10.2700	+4.158%	119,849	+49.367%
2025-06-03	10.1500	10.3400	9.8600	9.8600	-2.473%	102,981	+55.578%
2025-06-02	10.5900	10.5900	10.0550	10.1100	-4.533%	144,403	+51.731%
2025-05-30	10.8500	11.0250	10.4600	10.5900	-2.486%	138,363	+44.854%
2025-05-29	10.9400	11.0000	10.6900	10.8600	+0.277%	139,034	+41.252%
2025-05-28	11.1500	11.2400	10.7600	10.8300	-2.957%	122,352	+41.644%
2025-05-27	11.1250	11.3300	10.5350	11.1600	+2.952%	181,386	+37.455%
2025-05-23	10.2300	11.0633	10.2000	10.8400	+6.170%	244,830	+41.513%
2025-05-22	10.1000	10.4250	10.0700	10.2100	+0.591%	70,218	+50.245%
2025-05-21	10.1400	10.3810	10.0001	10.1500	-0.976%	61,532	+51.133%
2025-05-20	10.3100	10.6000	10.1500	10.2500	-0.582%	122,094	+49.659%
2025-05-19	9.7200	10.4000	9.7000	10.3100	+4.036%	174,024	+48.788%
2025-05-16	9.5700	10.0200	9.4100	9.9100	+3.553%	161,166	+54.793%
2025-05-15	9.6700	9.9500	9.5200	9.5700	-1.238%	170,747	+60.293%
2025-05-14	9.8000	10.0000	9.5500	9.6900	+0.103%	99,085	+58.308%
2025-05-13	9.4800	10.0500	9.0900	9.6800	+2.434%	147,375	+58.471%
2025-05-12	9.7700	9.9700	9.2200	9.4500	+0.639%	209,850	+62.328%
2025-05-09	9.5000	9.6400	8.8900	9.3900	-1.158%	280,123	+63.365%
2025-05-08	8.6300	9.7600	8.2800	9.5000	+7.345%	347,601	+61.474%
2025-05-07	8.8500	9.3300	8.7500	8.8500	+1.143%	222,355	+73.333%
2025-05-06	8.8800	8.8800	8.5982	8.7500	-2.453%	101,565	+75.314%
2025-05-05	8.9900	9.4900	8.5000	8.9700	-0.222%	497,145	+71.014%
2025-05-02	8.8300	9.2400	8.6755	8.9900	-0.111%	230,701	+70.634%
2025-05-01	8.1300	9.0500	7.9450	9.0000	+9.756%	350,784	+70.444%
2025-04-30	8.0800	8.2900	7.9449	8.2000	-0.365%	74,750	+87.073%
2025-04-29	8.1900	8.3200	8.0400	8.2300	+0.366%	44,003	+86.391%
2025-04-28	8.3100	8.4800	8.0500	8.2000	-1.324%	74,377	+87.073%
2025-04-25	8.2400	8.4250	8.0400	8.3100	0.000%	104,935	+84.597%
2025-04-24	8.3400	8.4450	8.0600	8.3100	-0.360%	95,791	+84.597%
2025-04-23	8.4100	8.7450	8.3050	8.3400	+1.091%	133,412	+83.933%
2025-04-22	8.2700	8.3500	8.0365	8.2500	+1.103%	140,951	+85.939%
2025-04-21	8.0800	8.1700	7.7585	8.1600	-1.211%	111,843	+87.990%
2025-04-17	7.6600	8.5200	7.6600	8.2600	+7.552%	366,459	+85.714%
2025-04-16	7.2000	7.8900	7.2000	7.6800	+7.113%	276,373	+99.740%
2025-04-15	7.3500	7.5000	7.0700	7.1700	-2.449%	105,571	+113.947%
2025-04-14	7.2800	7.3900	7.1400	7.3500	+1.801%	87,035	+108.707%
2025-04-11	7.3100	7.4000	6.8916	7.2200	-1.635%	89,526	+112.465%
2025-04-10	6.8700	7.4900	6.8400	7.3400	+3.819%	294,281	+108.992%
2025-04-09	6.3900	7.3100	6.3320	7.0700	+8.602%	148,351	+116.973%
2025-04-08	7.0900	7.0900	6.3700	6.5100	-4.825%	176,353	+135.637%
2025-04-07	6.4300	7.1400	6.3000	6.8400	+1.634%	174,935	+124.269%
2025-04-04	6.6400	6.7700	6.2500	6.7300	-1.608%	559,164	+127.935%
2025-04-03	6.9700	7.0950	6.7900	6.8400	-7.065%	210,697	+124.269%
2025-04-02	6.9900	7.5279	6.9500	7.3600	+3.081%	361,098	+108.424%
2025-04-01	7.1900	7.3300	7.0000	7.1400	-1.788%	169,025	+114.846%
2025-03-31	7.5600	7.5650	7.2600	7.2700	-5.707%	146,606	+111.004%
2025-03-28	8.1400	8.1400	7.6000	7.7100	-5.399%	179,210	+98.962%
2025-03-27	7.4900	8.2300	7.4900	8.1500	+8.667%	275,380	+88.221%
2025-03-26	7.4900	7.7234	7.4500	7.5000	0.000%	90,580	+104.533%
2025-03-25	7.4200	7.6500	7.4000	7.5000	+0.402%	144,038	+104.533%
2025-03-24	7.1000	7.6500	7.1000	7.4700	+7.328%	129,762	+105.355%
2025-03-21	7.4900	7.4900	6.9100	6.9600	-7.692%	507,721	+120.402%
2025-03-20	7.4400	7.7600	7.2060	7.5400	+1.892%	243,574	+103.448%
2025-03-19	7.2300	7.4900	7.0800	7.4000	+2.493%	280,702	+107.297%
2025-03-18	7.3600	7.3700	7.0150	7.2200	-2.826%	195,858	+112.465%
2025-03-17	7.3100	7.5050	7.1500	7.4300	+1.920%	245,189	+106.460%
2025-03-14	7.3100	7.6098	7.1000	7.2900	-0.274%	222,473	+110.425%
2025-03-13	7.1600	8.1871	7.1600	7.3100	+0.967%	238,606	+109.850%
2025-03-12	7.1700	7.4333	7.0600	7.2400	+2.405%	82,114	+111.878%
2025-03-11	7.2200	7.2900	6.9600	7.0700	-2.348%	177,312	+116.973%
2025-03-10	7.5500	7.5800	7.1050	7.2400	-4.987%	102,748	+111.878%
2025-03-07	7.4700	7.7500	7.4300	7.6200	+1.736%	61,310	+101.312%
2025-03-06	7.4200	7.6900	7.4000	7.4900	+0.134%	106,654	+104.806%
2025-03-05	7.4800	7.6000	7.3514	7.4800	0.000%	115,810	+105.080%
2025-03-04	7.7100	7.8900	7.4600	7.4800	-2.350%	132,617	+105.080%
2025-03-03	8.0100	8.0650	7.6050	7.6600	-4.726%	87,590	+100.261%
2025-02-28	7.9600	8.7550	7.9500	8.0400	+0.500%	114,594	+90.796%
2025-02-27	8.1600	8.2400	7.9800	8.0000	-1.961%	78,084	+91.750%
2025-02-26	8.4000	9.5899	8.1300	8.1600	-2.392%	101,247	+87.990%
2025-02-25	8.1700	8.4300	8.1333	8.3600	+2.200%	120,195	+83.493%
2025-02-24	8.5900	8.7000	8.1700	8.1800	-3.878%	114,597	+87.531%
2025-02-21	8.8500	8.8500	8.4700	8.5100	-2.071%	150,367	+80.259%
2025-02-20	8.6500	8.9000	8.4200	8.6900	-0.230%	180,267	+76.525%
2025-02-19	8.1700	9.0800	8.1700	8.7100	+5.193%	195,339	+76.119%
2025-02-18	9.0800	9.1000	8.1480	8.2800	-8.508%	213,716	+85.266%
2025-02-14	9.0500	9.1560	8.7100	9.0500	-1.523%	136,605	+69.503%
2025-02-13	9.4900	9.4900	9.1200	9.1900	-3.161%	94,842	+66.921%
2025-02-12	9.5300	9.9400	9.4310	9.4900	-1.351%	124,466	+61.644%
2025-02-11	9.3400	9.6530	9.3400	9.6200	+2.340%	67,519	+59.459%
2025-02-10	9.7000	9.8400	9.3300	9.4000	-1.776%	102,409	+63.191%
2025-02-07	10.0500	10.0500	9.5600	9.5700	-4.776%	88,884	+60.293%
2025-02-06	10.2200	10.2200	9.9300	10.0500	-0.985%	37,507	+52.637%
2025-02-05	10.1000	10.3650	10.0650	10.1500	+1.297%	69,272	+51.133%
2025-02-04	9.7500	10.0400	9.6150	10.0200	+1.726%	172,938	+53.094%
2025-02-03	10.2500	10.2500	9.8200	9.8500	-3.715%	105,749	+55.736%
2025-01-31	10.1700	10.5200	10.1700	10.2300	+1.187%	108,584	+49.951%
2025-01-30	10.1100	10.1500	9.8000	10.1100	+0.898%	120,872	+51.731%
2025-01-29	10.1100	10.1800	9.9600	10.0200	-0.694%	181,174	+53.094%
2025-01-28	10.2900	10.3500	10.0000	10.0900	-1.465%	154,419	+52.032%
2025-01-27	10.3900	10.4650	10.1204	10.2400	-2.846%	166,386	+49.805%
2025-01-24	10.6300	10.9900	10.5200	10.5400	-1.495%	104,620	+45.541%

.dark-mode .y5CQ6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5CQ6J{ color: #333333; background-color: white; border: 2px solid #333333; }PESIPerma-Fix Environmental Services, Inc.stock NASDAQ

PESI
Perma-Fix Environmental Services, Inc.
stock NASDAQ