PFMT - Performant Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20191.43001.44001.38001.38001.380014,400
May 20, 20191.63001.64001.31001.40001.400026,600
May 17, 20191.66001.66001.64001.64001.64003,700
May 16, 20191.76001.76001.63001.63001.630043,200
May 15, 20191.75001.81001.75001.75001.75004,900
May 14, 20191.63001.72001.63001.69001.69002,400
May 13, 20191.74001.79001.59001.63001.630035,700
May 10, 20191.81001.90001.69001.74001.740023,700
May 09, 20191.82001.82001.70001.75001.75002,900
May 08, 20191.73001.81001.73001.77001.770016,900
May 07, 20191.75001.81001.69001.70001.700011,600
May 06, 20191.75001.88001.75001.81001.81004,000
May 03, 20191.96002.05001.70001.87001.870041,600
May 02, 20192.01002.07001.80001.99001.990018,600
May 01, 20191.97002.05001.97002.05002.050011,200
Apr 30, 20192.03002.04001.99001.99001.99006,600
Apr 29, 20192.00002.05002.00002.05002.05001,400
Apr 26, 20192.05002.10001.97001.97001.97002,900
Apr 25, 20191.92002.08001.91002.08002.08002,800
Apr 24, 20192.03002.13001.89001.90001.900029,000
Apr 23, 20192.11002.12002.01002.01002.010079,700
Apr 22, 20192.13002.14002.13002.14002.1400500
Apr 18, 20192.14002.14002.14002.14002.1400300
Apr 17, 20192.07002.16002.07002.07002.07001,600
Apr 16, 20192.13002.19002.03002.03002.03001,800
Apr 15, 20192.09002.19002.07002.12002.120065,300
Apr 12, 20192.25002.25002.16002.16002.16005,400
Apr 11, 20192.16002.25002.09002.25002.25004,300
Apr 10, 20192.21002.23002.14002.14002.14006,000
Apr 09, 20192.11002.25002.11002.22002.220016,500
Apr 08, 20192.29002.29002.10002.13002.13006,300
Apr 05, 20192.19002.30002.19002.24002.240020,000
Apr 04, 20192.09002.19002.09002.18002.18001,200
Apr 03, 20192.16002.21002.07002.07002.070018,100
Apr 02, 20192.15002.22002.08002.17002.170015,100
Apr 01, 20192.07002.22002.07002.12002.12002,600
Mar 29, 20192.13002.21002.07002.07002.0700354,200
Mar 28, 20192.18002.18002.04002.09002.090068,500
Mar 27, 20192.15002.25002.15002.18002.180029,900
Mar 26, 20192.03002.10002.02002.08002.080018,500
Mar 25, 20192.07002.07002.03002.03002.03001,800
Mar 22, 20192.10002.10002.00002.10002.10002,400
Mar 21, 20192.00002.05002.00002.00002.000018,000
Mar 20, 20192.06002.10001.99002.00002.000014,000
Mar 19, 20192.00002.02001.95001.95001.95005,700
Mar 18, 20191.99002.12001.99002.03002.03002,000
Mar 15, 20192.01002.13002.00002.00002.000017,300
Mar 14, 20191.92002.03001.92001.95001.950021,400
Mar 13, 20191.99001.99001.92001.92001.92003,600
Mar 12, 20192.04002.09001.92001.92001.92008,600
Mar 11, 20192.04002.10001.92001.95001.950019,100
Mar 08, 20192.12002.14001.99002.00002.000018,900
Mar 07, 20192.17002.43002.10002.10002.10008,500
Mar 06, 20192.21002.26002.21002.26002.26002,700
Mar 05, 20192.21002.57002.17002.17002.170012,800
Mar 04, 20192.25002.25002.15002.24002.240010,000
Mar 01, 20192.28002.28002.20002.21002.21003,400
Feb 28, 20192.43002.43002.28002.30002.30008,600
Feb 27, 20192.18002.39002.18002.39002.39007,900
Feb 26, 20192.29002.34002.12002.18002.180045,300
Feb 25, 20192.40002.53002.34002.35002.35003,000
Feb 22, 20192.49002.49002.38002.44002.440020,800
Feb 21, 20192.51002.53002.45002.50002.500016,500
Feb 20, 20192.54002.86002.45002.46002.460024,800
Feb 19, 20192.35002.79002.35002.52002.520058,200
Feb 15, 20192.16002.55002.16002.42002.420067,700
Feb 14, 20192.16002.20002.10002.19002.190013,700
Feb 13, 20192.20002.20002.16002.20002.20005,600
Feb 12, 20192.13002.20002.13002.19002.19002,500
Feb 11, 20192.15002.20002.10002.12002.12009,000
Feb 08, 20192.19002.20002.13002.13002.130011,600
Feb 07, 20192.19002.19002.19002.19002.1900500
Feb 06, 20192.19002.20002.10002.10002.10002,100
Feb 05, 20192.09002.18002.09002.14002.140018,600
Feb 04, 20192.09002.20002.09002.09002.090039,300
Feb 01, 20192.13002.20002.10002.20002.200013,100
Jan 31, 20192.13002.15002.12002.15002.15002,000
Jan 30, 20192.04002.13002.02002.09002.090014,900
Jan 29, 20192.05002.05002.05002.05002.05003,800
Jan 28, 20192.04002.05002.04002.05002.05005,700
Jan 25, 20192.02002.06002.02002.05002.050023,900
Jan 24, 20192.09002.09002.00002.00002.000030,200
Jan 23, 20192.02002.10001.98002.10002.100051,000
Jan 22, 20191.99002.00001.98001.98001.980017,500
Jan 18, 20191.99002.07001.98001.98001.980018,300
Jan 17, 20191.88002.00001.87001.97001.97009,300
Jan 16, 20191.96002.09001.87001.87001.870032,300
Jan 15, 20191.79001.99001.79001.99001.99009,300
Jan 14, 20191.94001.98001.74001.74001.74005,500
Jan 11, 20191.91001.99001.78001.99001.99005,900
Jan 10, 20191.83001.96001.83001.96001.96003,300
Jan 09, 20191.82001.86001.80001.86001.86003,800
Jan 08, 20191.95002.03001.79001.79001.79009,400
Jan 07, 20191.99001.99001.85001.95001.950026,500
Jan 04, 20191.93001.99001.86001.99001.990015,700
Jan 03, 20191.88001.90001.87001.90001.90008,000
Jan 02, 20192.01002.01001.85001.90001.9000133,200
Dec 31, 20181.48002.25001.38002.25002.2500560,000
Dec 28, 20181.46001.58001.38001.50001.5000632,300
Dec 27, 20181.45001.70001.44001.45001.450032,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...