Perma-Fix Environmental Services, Inc.PESINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $15.73 | $16.05 | $15.22 | $15.26 | 91,231 |
| 2/2/2026 | $15.18 | $15.98 | $15.01 | $15.75 | 155,736 |
| 1/30/2026 | $15.23 | $16.15 | $15.18 | $15.27 | 286,832 |
| 1/29/2026 | $15.57 | $15.94 | $15.11 | $15.40 | 106,328 |
| 1/28/2026 | $15.30 | $15.63 | $14.95 | $15.56 | 142,329 |
| 1/27/2026 | $14.91 | $15.38 | $14.55 | $15.33 | 135,326 |
| 1/26/2026 | $14.70 | $15.19 | $14.70 | $14.95 | 165,800 |
| 1/23/2026 | $14.68 | $14.84 | $14.35 | $14.68 | 57,000 |
| 1/22/2026 | $14.60 | $15.18 | $14.35 | $14.82 | 102,900 |
| 1/21/2026 | $13.89 | $14.63 | $13.88 | $14.53 | 82,466 |
| 1/20/2026 | $14.54 | $14.71 | $13.66 | $13.71 | 165,335 |
| 1/16/2026 | $14.48 | $14.86 | $13.76 | $14.82 | 200,300 |
| 1/15/2026 | $14.50 | $14.88 | $14.36 | $14.64 | 96,500 |
| 1/14/2026 | $14.43 | $14.52 | $14.24 | $14.47 | 82,800 |
| 1/13/2026 | $14.75 | $14.90 | $14.27 | $14.44 | 86,406 |
| 1/12/2026 | $14.13 | $14.74 | $14.13 | $14.68 | 113,400 |
| 1/9/2026 | $14.20 | $14.39 | $13.98 | $14.19 | 100,000 |
| 1/8/2026 | $13.80 | $14.17 | $13.80 | $14.08 | 50,400 |
| 1/7/2026 | $13.29 | $14.19 | $13.19 | $13.93 | 114,281 |
| 1/6/2026 | $13.07 | $13.49 | $12.85 | $13.34 | 63,867 |
| 1/5/2026 | $12.25 | $13.30 | $12.25 | $13.17 | 71,700 |
| 1/2/2026 | $12.67 | $13.06 | $12.09 | $12.25 | 51,011 |
| 12/31/2025 | $12.91 | $12.91 | $12.52 | $12.59 | 69,330 |
| 12/30/2025 | $12.91 | $13.04 | $12.76 | $12.97 | 112,700 |
| 12/29/2025 | $12.83 | $12.98 | $12.65 | $12.84 | 69,100 |
| 12/26/2025 | $12.70 | $12.87 | $12.56 | $12.87 | 54,400 |
| 12/24/2025 | $12.70 | $12.79 | $12.50 | $12.67 | 46,000 |
| 12/23/2025 | $12.82 | $13.00 | $12.62 | $12.74 | 57,600 |
| 12/22/2025 | $13.31 | $13.58 | $12.91 | $12.97 | 76,700 |
| 12/19/2025 | $13.24 | $13.74 | $13.10 | $13.23 | 371,035 |
| 12/18/2025 | $13.25 | $13.42 | $13.05 | $13.24 | 76,440 |
| 12/17/2025 | $13.64 | $13.72 | $12.70 | $13.03 | 125,000 |
| 12/16/2025 | $13.73 | $13.86 | $13.48 | $13.62 | 100,900 |
| 12/15/2025 | $14.09 | $14.09 | $13.52 | $13.78 | 92,100 |
| 12/12/2025 | $14.65 | $14.65 | $14.03 | $14.09 | 74,300 |
| 12/11/2025 | $14.36 | $14.65 | $14.26 | $14.55 | 76,730 |
| 12/10/2025 | $14.40 | $14.64 | $14.18 | $14.26 | 112,000 |
| 12/9/2025 | $14.20 | $14.66 | $14.11 | $14.37 | 70,201 |
| 12/8/2025 | $14.10 | $14.23 | $13.54 | $14.18 | 67,710 |
| 12/5/2025 | $13.88 | $14.25 | $13.68 | $13.98 | 71,400 |
| 12/4/2025 | $13.23 | $14.00 | $13.23 | $13.87 | 98,400 |
| 12/3/2025 | $12.39 | $13.46 | $12.32 | $13.36 | 168,200 |
| 12/2/2025 | $12.35 | $12.55 | $12.02 | $12.25 | 130,400 |
| 12/1/2025 | $12.31 | $12.75 | $12.14 | $12.35 | 116,116 |
| 11/28/2025 | $12.42 | $12.59 | $12.26 | $12.27 | 50,100 |
| 11/26/2025 | $12.19 | $12.47 | $12.17 | $12.40 | 66,241 |
| 11/25/2025 | $12.04 | $12.34 | $11.80 | $12.28 | 69,400 |
| 11/24/2025 | $11.68 | $12.10 | $11.37 | $11.98 | 88,105 |
| 11/21/2025 | $11.28 | $11.73 | $11.26 | $11.67 | 128,812 |
| 11/20/2025 | $12.39 | $12.50 | $11.21 | $11.25 | 113,200 |
| 11/19/2025 | $11.91 | $12.43 | $11.77 | $12.15 | 115,100 |
| 11/18/2025 | $12.02 | $12.25 | $11.80 | $11.93 | 127,544 |
| 11/17/2025 | $12.48 | $12.52 | $11.86 | $12.19 | 179,100 |
| 11/14/2025 | $12.93 | $13.18 | $12.48 | $12.52 | 184,700 |
| 11/13/2025 | $13.68 | $13.85 | $12.99 | $13.17 | 197,312 |
| 11/12/2025 | $15.33 | $15.65 | $13.56 | $13.81 | 309,611 |
| 11/11/2025 | $14.89 | $16.50 | $14.54 | $15.41 | 593,028 |
| 11/10/2025 | $13.55 | $15.16 | $12.94 | $14.96 | 481,000 |
| 11/7/2025 | $12.72 | $12.96 | $12.40 | $12.87 | 224,800 |
| 11/6/2025 | $13.11 | $13.27 | $12.56 | $12.72 | 175,817 |
| 11/5/2025 | $12.89 | $13.43 | $12.77 | $13.16 | 236,348 |