Perma-Fix Environmental Service - Price History
Monthly price history for PESI (Perma-Fix Environmental Service)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.74 | $12.74 |
| April 2024 | $11.45 | $11.45 |
| March 2024 | $11.89 | $11.89 |
| February 2024 | $7.93 | $7.93 |
| January 2024 | $7.90 | $7.90 |
| December 2023 | $7.86 | $7.86 |
| November 2023 | $7.29 | $7.29 |
| October 2023 | $9.30 | $9.30 |
| September 2023 | $10.45 | $10.45 |
| August 2023 | $12.48 | $12.48 |
| July 2023 | $9.79 | $9.79 |
| June 2023 | $10.98 | $10.98 |
| May 2023 | $10.80 | $10.80 |
| April 2023 | $9.08 | $9.08 |
| March 2023 | $11.78 | $11.78 |
| February 2023 | $6.98 | $6.98 |
| January 2023 | $4.15 | $4.15 |
| December 2022 | $3.53 | $3.53 |
| November 2022 | $3.74 | $3.74 |
| October 2022 | $4.16 | $4.16 |
| September 2022 | $4.48 | $4.48 |
| August 2022 | $5.12 | $5.12 |
| July 2022 | $5.27 | $5.27 |
| June 2022 | $5.19 | $5.19 |
| May 2022 | $5.53 | $5.53 |
| April 2022 | $5.69 | $5.69 |
| March 2022 | $5.53 | $5.53 |
| February 2022 | $5.66 | $5.66 |
| January 2022 | $5.89 | $5.89 |
| December 2021 | $6.33 | $6.33 |
| November 2021 | $7.05 | $7.05 |
| October 2021 | $7.20 | $7.20 |
| September 2021 | $6.65 | $6.65 |
| August 2021 | $5.77 | $5.77 |
| July 2021 | $5.73 | $5.73 |
| June 2021 | $7.15 | $7.15 |
| May 2021 | $7.25 | $7.25 |
| April 2021 | $7.48 | $7.48 |
| March 2021 | $7.33 | $7.33 |
| February 2021 | $6.96 | $6.96 |
| January 2021 | $6.24 | $6.24 |
| December 2020 | $5.97 | $5.97 |
| November 2020 | $6.35 | $6.35 |
| October 2020 | $6.85 | $6.85 |
| September 2020 | $7.05 | $7.05 |
| August 2020 | $7.15 | $7.15 |
| July 2020 | $7.03 | $7.03 |
| June 2020 | $6.39 | $6.39 |
| May 2020 | $5.59 | $5.59 |
| April 2020 | $5.96 | $5.96 |
| March 2020 | $5.21 | $5.21 |
| February 2020 | $6.50 | $6.50 |
| January 2020 | $7.40 | $7.40 |
| December 2019 | $9.10 | $9.10 |
| November 2019 | $7.10 | $7.10 |
| October 2019 | $4.75 | $4.75 |
| September 2019 | $4.54 | $4.54 |
| August 2019 | $3.99 | $3.99 |
| July 2019 | $3.73 | $3.73 |
| June 2019 | $3.91 | $3.91 |
| May 2019 | $4.15 | $4.15 |
| April 2019 | $4.26 | $4.26 |
| March 2019 | $3.51 | $3.51 |
| February 2019 | $3.55 | $3.55 |
| January 2019 | $3.60 | $3.60 |
| December 2018 | $2.35 | $2.35 |
| November 2018 | $3 | $3 |
| October 2018 | $3.77 | $3.77 |
| September 2018 | $4.20 | $4.20 |
| August 2018 | $4.75 | $4.75 |
| July 2018 | $4.55 | $4.55 |
| June 2018 | $4.50 | $4.50 |
| May 2018 | $4.90 | $4.90 |
| April 2018 | $4.45 | $4.45 |
| March 2018 | $4.15 | $4.15 |
| February 2018 | $3.90 | $3.90 |
| January 2018 | $3.60 | $3.60 |
| December 2017 | $3.65 | $3.65 |
| November 2017 | $3.95 | $3.95 |
| October 2017 | $3.76 | $3.76 |
| September 2017 | $3.80 | $3.80 |
| August 2017 | $3.55 | $3.55 |
| July 2017 | $3.65 | $3.65 |
| June 2017 | $3.65 | $3.65 |
| May 2017 | $3.50 | $3.50 |
| April 2017 | $3.60 | $3.60 |
| March 2017 | $3.15 | $3.15 |
| February 2017 | $2.95 | $2.95 |
| January 2017 | $3.30 | $3.30 |
| December 2016 | $3.90 | $3.90 |
| November 2016 | $4 | $4 |
| October 2016 | $4.15 | $4.15 |
| September 2016 | $5.01 | $5.01 |
| August 2016 | $5.46 | $5.46 |
| July 2016 | $4.52 | $4.52 |
| June 2016 | $5.09 | $5.09 |
| May 2016 | $4.70 | $4.70 |
| April 2016 | $3.86 | $3.86 |
| March 2016 | $3.70 | $3.70 |
| February 2016 | $3.77 | $3.77 |
| January 2016 | $3.76 | $3.76 |
| December 2015 | $3.72 | $3.72 |
| November 2015 | $3.86 | $3.86 |
| October 2015 | $4.23 | $4.23 |
| September 2015 | $4.03 | $4.03 |
| August 2015 | $3.95 | $3.95 |
| July 2015 | $3.58 | $3.58 |
| June 2015 | $3.81 | $3.81 |
| May 2015 | $3.49 | $3.49 |
| April 2015 | $3.40 | $3.40 |
| March 2015 | $3.88 | $3.88 |
| February 2015 | $4.22 | $4.22 |
| January 2015 | $4.15 | $4.15 |
| December 2014 | $4.35 | $4.35 |
| November 2014 | $4.40 | $4.40 |
| October 2014 | $4.10 | $4.10 |
| September 2014 | $3.82 | $3.82 |
| August 2014 | $3.86 | $3.86 |
| July 2014 | $4.32 | $4.32 |
| June 2014 | $4.60 | $4.60 |
| May 2014 | $4.05 | $4.05 |
| April 2014 | $3.88 | $3.88 |
| March 2014 | $4.88 | $4.88 |
| February 2014 | $3.48 | $3.48 |
| January 2014 | $3.24 | $3.24 |
| December 2013 | $3.11 | $3.11 |
| November 2013 | $3.40 | $3.40 |
| October 2013 | $3.52 | $3.52 |
| September 2013 | $3.67 | $0.73 |
| August 2013 | $2.40 | $0.48 |
| July 2013 | $2.50 | $0.50 |
| June 2013 | $1.80 | $0.36 |
| May 2013 | $3.37 | $0.68 |
| April 2013 | $3.75 | $0.75 |
| March 2013 | $4.10 | $0.82 |
| February 2013 | $4.55 | $0.91 |
| January 2013 | $3.90 | $0.78 |
| December 2012 | $3.40 | $0.68 |
| November 2012 | $3.90 | $0.78 |
| October 2012 | $4.40 | $0.88 |
| September 2012 | $5.20 | $1.04 |
| August 2012 | $4.75 | $0.95 |
| July 2012 | $5.30 | $1.06 |
| June 2012 | $5.85 | $1.17 |
| May 2012 | $5.55 | $1.11 |
| April 2012 | $7.60 | $1.52 |
| March 2012 | $7.95 | $1.59 |
| February 2012 | $8.35 | $1.67 |
| January 2012 | $8 | $1.60 |
| December 2011 | $7.75 | $1.55 |
| November 2011 | $7.75 | $1.55 |
| October 2011 | $6.75 | $1.35 |
| September 2011 | $6 | $1.20 |
| August 2011 | $7.25 | $1.45 |
| July 2011 | $7.70 | $1.54 |
| June 2011 | $6.95 | $1.39 |
| May 2011 | $6.90 | $1.38 |
| April 2011 | $6.95 | $1.39 |
| March 2011 | $7.55 | $1.51 |
| February 2011 | $7.40 | $1.48 |
| January 2011 | $7.75 | $1.55 |
| December 2010 | $8.15 | $1.63 |
| November 2010 | $7.55 | $1.51 |
| October 2010 | $8.40 | $1.68 |
| September 2010 | $8.35 | $1.67 |
| August 2010 | $8.45 | $1.69 |
| July 2010 | $9 | $1.80 |
| June 2010 | $8.05 | $1.61 |
| May 2010 | $8.85 | $1.77 |
| April 2010 | $10.70 | $2.14 |
| March 2010 | $11.20 | $2.24 |
| February 2010 | $9.65 | $1.93 |
| January 2010 | $9.20 | $1.84 |
| December 2009 | $11.35 | $2.27 |
| November 2009 | $11.50 | $2.30 |
| October 2009 | $11.80 | $2.36 |
| September 2009 | $11.70 | $2.34 |
| August 2009 | $12.30 | $2.46 |
| July 2009 | $13.05 | $2.61 |
| June 2009 | $12.10 | $2.42 |
| May 2009 | $11.35 | $2.27 |
| April 2009 | $11.20 | $2.24 |
| March 2009 | $9.75 | $1.95 |
| February 2009 | $7.05 | $1.41 |
| January 2009 | $6.40 | $1.28 |
| December 2008 | $6.25 | $1.25 |
| November 2008 | $4.50 | $0.90 |
| October 2008 | $6.85 | $1.37 |
| September 2008 | $10.45 | $2.09 |
| August 2008 | $12.50 | $2.50 |
| July 2008 | $12.10 | $2.42 |
| June 2008 | $14.45 | $2.89 |
| May 2008 | $12.50 | $2.50 |
| April 2008 | $12.80 | $2.56 |
| March 2008 | $8.10 | $1.62 |
| February 2008 | $9.30 | $1.86 |
| January 2008 | $10.75 | $2.15 |
| December 2007 | $12.35 | $2.47 |
| November 2007 | $13 | $2.60 |
| October 2007 | $14.50 | $2.90 |
| September 2007 | $13.40 | $2.68 |
| August 2007 | $13.10 | $2.62 |
| July 2007 | $15.20 | $3.04 |
| June 2007 | $15.35 | $3.07 |
| May 2007 | $15.50 | $3.10 |
| April 2007 | $13.50 | $2.70 |
| March 2007 | $11.90 | $2.38 |
| February 2007 | $11.15 | $2.23 |
| January 2007 | $11.85 | $2.37 |
| December 2006 | $11.60 | $2.32 |
| November 2006 | $10 | $2 |
| October 2006 | $10.85 | $2.17 |
| September 2006 | $10.35 | $2.07 |
| August 2006 | $11.35 | $2.27 |
| July 2006 | $10.75 | $2.15 |
| June 2006 | $10.65 | $2.13 |
| May 2006 | $9.30 | $1.86 |
| April 2006 | $9.95 | $1.99 |
| March 2006 | $9.55 | $1.91 |
| February 2006 | $9.30 | $1.86 |
| January 2006 | $8.90 | $1.78 |
| December 2005 | $8.35 | $1.67 |
| November 2005 | $8.30 | $1.66 |
| October 2005 | $9.20 | $1.84 |
| September 2005 | $11 | $2.20 |
| August 2005 | $10.85 | $2.17 |
| July 2005 | $9.45 | $1.89 |
| June 2005 | $9.60 | $1.92 |
| May 2005 | $8.75 | $1.75 |
| April 2005 | $9.15 | $1.83 |
| March 2005 | $9.05 | $1.81 |
| February 2005 | $8.80 | $1.76 |
| January 2005 | $9.45 | $1.89 |
| December 2004 | $9.04 | $1.81 |
| November 2004 | $6.50 | $1.30 |
| October 2004 | $7 | $1.40 |
| September 2004 | $8.05 | $1.61 |
| August 2004 | $8.25 | $1.65 |
| July 2004 | $8.50 | $1.70 |
| June 2004 | $8.95 | $1.79 |
| May 2004 | $9.80 | $1.96 |
| April 2004 | $9.35 | $1.87 |
| March 2004 | $11.30 | $2.26 |
| February 2004 | $15.75 | $3.15 |
| January 2004 | $16.05 | $3.21 |
| December 2003 | $15.55 | $3.11 |
| November 2003 | $10.85 | $2.17 |
| October 2003 | $11.45 | $2.29 |
| September 2003 | $8.44 | $1.69 |
| August 2003 | $9 | $1.80 |
| July 2003 | $10.50 | $2.10 |
| June 2003 | $9.30 | $1.86 |
| May 2003 | $9.15 | $1.83 |
| April 2003 | $10.10 | $2.02 |
| March 2003 | $10.25 | $2.05 |
| February 2003 | $10.85 | $2.17 |
| January 2003 | $11.75 | $2.35 |
| December 2002 | $12.50 | $2.50 |
| November 2002 | $12.44 | $2.49 |
| October 2002 | $12.80 | $2.56 |
| September 2002 | $11.75 | $2.35 |
| August 2002 | $14.35 | $2.87 |
| July 2002 | $14.50 | $2.90 |
| June 2002 | $14 | $2.80 |
| May 2002 | $14.75 | $2.95 |
| April 2002 | $16 | $3.20 |
| March 2002 | $16.25 | $3.25 |
| February 2002 | $13.15 | $2.63 |
| January 2002 | $14.48 | $2.90 |
| December 2001 | $13 | $2.60 |
| November 2001 | $15.25 | $3.05 |
| October 2001 | $16 | $3.20 |
| September 2001 | $14.60 | $2.92 |
| August 2001 | $15.30 | $3.06 |
| July 2001 | $11.40 | $2.28 |
| June 2001 | $12 | $2.40 |
| May 2001 | $13.30 | $2.66 |
| April 2001 | $11.75 | $2.35 |
| March 2001 | $9.06 | $1.81 |
| February 2001 | $9.69 | $1.94 |
| January 2001 | $9.84 | $1.97 |
| December 2000 | $7.11 | $1.42 |
| November 2000 | $9.92 | $1.98 |
| October 2000 | $9.38 | $1.88 |
| September 2000 | $7.34 | $1.47 |
| August 2000 | $8.12 | $1.62 |
| July 2000 | $7.19 | $1.44 |
| June 2000 | $7.50 | $1.50 |
| May 2000 | $7.81 | $1.56 |
| April 2000 | $7.03 | $1.41 |
| March 2000 | $8.75 | $1.75 |
| February 2000 | $6.88 | $1.38 |
| January 2000 | $8.28 | $1.66 |
| December 1999 | $5.94 | $1.19 |
| November 1999 | $6.88 | $1.38 |
| October 1999 | $7.50 | $1.50 |
| September 1999 | $6.88 | $1.38 |
| August 1999 | $8.12 | $1.62 |
| July 1999 | $6.41 | $1.28 |
| June 1999 | $7.81 | $1.56 |
| May 1999 | $6.88 | $1.38 |
| April 1999 | $6.88 | $1.38 |
| March 1999 | $5 | $1 |
| February 1999 | $6.09 | $1.22 |
| January 1999 | $7.19 | $1.44 |
| December 1998 | $7.50 | $1.50 |
| November 1998 | $7.97 | $1.59 |
| October 1998 | $8.75 | $1.75 |
| September 1998 | $8.12 | $1.62 |
| August 1998 | $8.12 | $1.62 |
| July 1998 | $12.34 | $2.47 |
| June 1998 | $9.38 | $1.88 |
| May 1998 | $9.06 | $1.81 |
| April 1998 | $7.81 | $1.56 |
| March 1998 | $9.38 | $1.88 |
| February 1998 | $10.62 | $2.12 |
| January 1998 | $11.41 | $2.28 |
| December 1997 | $11.72 | $2.34 |
| November 1997 | $11.56 | $2.31 |
| October 1997 | $10.31 | $2.06 |
| September 1997 | $10 | $2 |
| August 1997 | $10.31 | $2.06 |
| July 1997 | $11.88 | $2.38 |
| June 1997 | $10.94 | $2.19 |
| May 1997 | $10.31 | $2.06 |
| April 1997 | $9.69 | $1.94 |
| March 1997 | $6.25 | $1.25 |
| February 1997 | $8.75 | $1.75 |
| January 1997 | $7.50 | $1.50 |
| December 1996 | $7.81 | $1.56 |
| November 1996 | $9.69 | $1.94 |
| October 1996 | $10.16 | $2.03 |
| September 1996 | $10.94 | $2.19 |
| August 1996 | $10.62 | $2.12 |
| July 1996 | $8.44 | $1.69 |
| June 1996 | $10 | $2 |
| May 1996 | $8.12 | $1.62 |
| April 1996 | $5.31 | $1.06 |
| March 1996 | $5.94 | $1.19 |
| February 1996 | $6.56 | $1.31 |
| January 1996 | $5.62 | $1.12 |
| December 1995 | $5.94 | $1.19 |
| November 1995 | $8.12 | $1.62 |
| October 1995 | $8.44 | $1.69 |
| September 1995 | $10.31 | $2.06 |
| August 1995 | $10.62 | $2.12 |
| July 1995 | $10.94 | $2.19 |
| June 1995 | $13.12 | $2.62 |
| May 1995 | $12.03 | $2.41 |
| April 1995 | $10 | $2 |
| March 1995 | $10.62 | $2.12 |
| February 1995 | $11.88 | $2.38 |
| January 1995 | $15 | $3 |
| December 1994 | $15.62 | $3.12 |
| November 1994 | $17.50 | $3.50 |
| October 1994 | $13.12 | $2.62 |
| September 1994 | $15 | $3 |
| August 1994 | $12.50 | $2.50 |
| July 1994 | $16.25 | $3.25 |
| June 1994 | $18.75 | $3.75 |
| May 1994 | $18.75 | $3.75 |
| April 1994 | $20 | $4 |
| March 1994 | $24.38 | $4.88 |
| February 1994 | $26.25 | $5.25 |
| January 1994 | $30 | $6 |
| December 1993 | $24.38 | $4.88 |
| November 1993 | $27.50 | $5.50 |
| October 1993 | $28.75 | $5.75 |
| September 1993 | $25.62 | $5.12 |
| August 1993 | $31.25 | $6.25 |
| July 1993 | $35 | $7 |
| June 1993 | $36.25 | $7.25 |
| May 1993 | $35 | $7 |
| April 1993 | $34.38 | $6.88 |
| March 1993 | $35 | $7 |
| February 1993 | $38.75 | $7.75 |
| January 1993 | $35 | $7 |
| December 1992 | $37.50 | $7.50 |
PESI
Price: $12.74
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: -108.50
Exchange: NCM
Sector: Industrials
Industry: Waste Management
Volume: 13500
Ebitda: 2.2 millionMarket Capitalization: 168.8 million