Perma-Fix Environmental Svcs Inc (PESI) Historical Stock Data
8.16 ↓0.10 (-1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PESI is up 1.05% a day on average. There have been 18 days where Perma-Fix Environmental Svcs Inc closed green and 12 days where PESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 8.08 | 8.16 | ↑$0.08 (0.99%) | 7.76 | 8.17 | 111.84K |
| 2025-04-17 | 7.66 | 8.26 | ↑$0.60 (7.83%) | 7.66 | 8.52 | 366.46K |
| 2025-04-16 | 7.20 | 7.68 | ↑$0.48 (6.67%) | 7.20 | 7.89 | 276.37K |
| 2025-04-15 | 7.35 | 7.17 | ↓$0.18 (-2.45%) | 7.07 | 7.50 | 105.57K |
| 2025-04-14 | 7.28 | 7.35 | ↑$0.07 (0.96%) | 7.14 | 7.39 | 87.04K |
| 2025-04-11 | 7.31 | 7.22 | ↓$0.09 (-1.23%) | 6.89 | 7.40 | 89.53K |
| 2025-04-10 | 6.87 | 7.34 | ↑$0.47 (6.84%) | 6.84 | 7.49 | 294.28K |
| 2025-04-09 | 6.39 | 7.07 | ↑$0.68 (10.64%) | 6.33 | 7.31 | 148.35K |
| 2025-04-08 | 7.09 | 6.51 | ↓$0.58 (-8.18%) | 6.37 | 7.09 | 176.35K |
| 2025-04-07 | 6.43 | 6.84 | ↑$0.41 (6.38%) | 6.30 | 7.14 | 174.94K |
| 2025-04-04 | 6.64 | 6.73 | ↑$0.09 (1.36%) | 6.25 | 6.77 | 559.16K |
| 2025-04-03 | 6.97 | 6.84 | ↓$0.13 (-1.87%) | 6.79 | 7.10 | 210.70K |
| 2025-04-02 | 6.99 | 7.36 | ↑$0.37 (5.29%) | 6.95 | 7.53 | 361.10K |
| 2025-04-01 | 7.19 | 7.14 | ↓$0.05 (-0.70%) | 7.00 | 7.33 | 169.03K |
| 2025-03-31 | 7.56 | 7.27 | ↓$0.29 (-3.84%) | 7.26 | 7.57 | 146.57K |
| 2025-03-28 | 8.14 | 7.71 | ↓$0.43 (-5.28%) | 7.60 | 8.14 | 179.21K |
| 2025-03-27 | 7.49 | 8.15 | ↑$0.66 (8.81%) | 7.49 | 8.23 | 275.38K |
| 2025-03-26 | 7.49 | 7.50 | ↑$0.01 (0.13%) | 7.45 | 7.72 | 90.58K |
| 2025-03-25 | 7.42 | 7.50 | ↑$0.08 (1.08%) | 7.40 | 7.65 | 145.11K |
| 2025-03-24 | 7.10 | 7.47 | ↑$0.37 (5.21%) | 7.10 | 7.65 | 129.86K |
| 2025-03-21 | 7.49 | 6.96 | ↓$0.53 (-7.08%) | 6.91 | 7.49 | 606.65K |
| 2025-03-20 | 7.44 | 7.54 | ↑$0.10 (1.34%) | 7.21 | 7.76 | 245.92K |
| 2025-03-19 | 7.23 | 7.40 | ↑$0.17 (2.35%) | 7.08 | 7.49 | 282.88K |
| 2025-03-18 | 7.36 | 7.22 | ↓$0.14 (-1.90%) | 7.02 | 7.37 | 199.44K |
| 2025-03-17 | 7.31 | 7.43 | ↑$0.12 (1.64%) | 7.15 | 7.51 | 246K |
| 2025-03-14 | 7.31 | 7.29 | ↓$0.02 (-0.27%) | 7.10 | 7.61 | 223.20K |
| 2025-03-13 | 7.16 | 7.31 | ↑$0.15 (2.09%) | 7.16 | 8.19 | 239.34K |
| 2025-03-12 | 7.17 | 7.24 | ↑$0.07 (0.98%) | 7.06 | 7.43 | 82.66K |
| 2025-03-11 | 7.22 | 7.07 | ↓$0.15 (-2.08%) | 6.96 | 7.29 | 179.11K |
| 2025-03-10 | 7.55 | 7.24 | ↓$0.31 (-4.11%) | 7.11 | 7.58 | 103.15K |
Create an account or log in to view more rows.
$PESI whelp. you win this round. goodluck
$PESI Futes looking great
$PESI must buyyy
$PESI bull flag
breakout!
$PESI buy the dip…smfh
$PESI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PESI Is it Monday yet
$PESI Going up
$PESI It's happening!
$PESI hows short doing? Keep short pls
we need your money.