U.S. Markets closed

Performant Financial Corporation (PFMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.4100-0.1500 (-3.29%)
At close: 4:00PM EDT
4.4100 0.00 (0.00%)
After hours: 04:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20214.50004.55004.31004.41004.4100325,525
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20215.00005.08004.70004.74004.740074,210,000
Sep 02, 20214.50005.04004.42004.86004.8600150,110,000
Sep 01, 20214.35004.52004.20004.48004.480031,320,000
Aug 31, 20214.40004.49004.32004.32004.320021,910,000
Aug 30, 20214.44004.45004.26004.42004.420040,990,000
Aug 27, 20214.46004.59004.35004.38004.380033,460,000
Aug 26, 20214.48004.55004.30004.46004.460056,660,000
Aug 25, 20214.53004.61004.42004.54004.540048,780,000
Aug 24, 20214.20004.56004.15004.50004.500058,190,000
Aug 23, 20214.29004.34003.99004.20004.200042,370,000
Aug 20, 20213.88004.38003.78004.22004.220096,830,000
Aug 19, 20213.70003.91003.67003.85003.850098,350,000
Aug 18, 20214.01004.16003.84003.85003.8500415,540,000
Aug 17, 20214.33004.33004.04004.29004.290095,070,000
Aug 16, 20214.53004.56004.32004.46004.460060,170,000
Aug 13, 20214.83004.84004.50004.58004.580053,000,000
Aug 12, 20214.89004.93004.65004.82004.820057,900,000
Aug 11, 20214.60005.03004.42004.90004.9000114,010,000
Aug 10, 20215.02005.03004.36004.75004.7500114,760,000
Aug 09, 20214.76005.23004.76005.03005.0300133,470,000
Aug 06, 20214.81004.82004.65004.74004.740026,620,000
Aug 05, 20214.75004.92004.55004.81004.810045,580,000
Aug 04, 20214.82004.89004.68004.75004.750030,440,000
Aug 03, 20214.73004.98004.69004.89004.8900450,200
Aug 02, 2021------
Jul 30, 20214.80005.13004.63004.77004.77001,063,200
Jul 29, 20214.89005.29004.77004.90004.90001,892,700
Jul 28, 20214.40004.80004.25004.75004.7500713,600
Jul 27, 20214.41004.53004.10004.25004.2500852,700
Jul 26, 20214.53004.91004.43004.68004.6800874,800
Jul 23, 20214.55004.60004.33004.45004.4500455,700
Jul 22, 20214.66004.73004.42004.55004.5500439,800
Jul 21, 20214.70004.91004.56004.69004.6900629,900
Jul 20, 20214.33004.76004.22004.62004.6200969,000
Jul 19, 20214.45004.45004.03004.35004.35001,090,200
Jul 16, 20214.42004.84004.42004.53004.53001,058,900
Jul 15, 20214.17004.41004.02004.35004.3500357,900
Jul 14, 20214.53004.68004.11004.22004.2200875,500
Jul 13, 20214.06004.73004.01004.66004.66003,545,500
Jul 12, 20214.01004.09003.85004.00004.0000659,600
Jul 09, 20213.58004.06003.50003.97003.97001,027,400
Jul 08, 20213.52003.57003.30003.47003.4700376,000
Jul 07, 20213.73004.00003.63003.71003.7100993,000
Jul 06, 20213.44003.45003.34003.40003.4000320,200
Jul 02, 20213.67003.68003.44003.45003.4500421,300
Jul 01, 20213.79003.82003.54003.62003.62002,360,100
Jun 30, 20213.65003.78003.57003.75003.7500439,900
Jun 29, 20213.70003.91003.65003.66003.6600679,200
Jun 28, 20213.70003.75003.41003.64003.6400431,600
Jun 25, 20213.71003.89003.66003.70003.7000467,500
Jun 24, 20213.53003.73003.52003.64003.6400411,100
Jun 23, 20213.29003.63003.29003.56003.5600356,600
Jun 22, 20213.33003.33003.20003.30003.3000231,000
Jun 21, 20213.34003.37003.21003.30003.3000296,800
Jun 18, 20213.43003.50003.22003.35003.3500447,800
Jun 17, 20213.56003.65003.38003.51003.5100394,800
Jun 16, 20213.67003.67003.42003.58003.5800294,200
Jun 15, 20213.65003.76003.57003.72003.7200220,200
Jun 14, 20213.80003.90003.63003.66003.6600337,600
Jun 11, 20213.91003.93003.72003.77003.7700366,100
Jun 10, 20213.73004.05003.73003.94003.9400492,700
Jun 09, 20214.33004.49003.75003.76003.76001,098,000
Jun 08, 20215.05005.05004.21004.24004.24001,052,500
Jun 07, 20214.85004.95004.70004.92004.92001,154,500
Jun 04, 20214.30005.14004.30004.91004.91001,908,800
Jun 03, 20213.91004.12003.84004.11004.1100406,500
Jun 02, 20213.86004.00003.68003.99003.9900699,500
Jun 01, 20213.22003.90003.22003.76003.76001,331,700
May 28, 20213.45003.80003.15003.20003.20001,359,600
May 27, 20213.00003.32003.00003.32003.32001,083,500
May 26, 20212.78002.95002.76002.92002.9200555,600
May 25, 20212.60002.80002.60002.73002.7300625,600
May 24, 20212.60002.69002.52002.67002.6700697,900
May 21, 20212.28002.54002.20002.51002.5100634,600
May 20, 20212.24002.30002.16002.20002.2000207,300
May 19, 20212.05002.22002.02002.22002.2200215,300
May 18, 20212.07002.18002.04002.11002.1100587,100
May 17, 20212.05002.14002.02002.10002.1000242,700
May 14, 20212.10002.17002.06002.10002.1000361,900
May 13, 20212.04002.14001.99002.14002.1400223,700
May 12, 20211.96002.07001.95001.99001.9900296,800
May 11, 20211.94002.05001.82002.00002.0000285,400
May 10, 20212.13002.13001.96001.98001.9800307,900
May 07, 20212.00002.11001.97002.08002.0800262,800
May 06, 20212.14002.17001.96002.03002.0300404,900
May 05, 20212.20002.24002.10002.17002.1700190,600
May 04, 20212.16002.21002.07002.19002.1900366,800
May 03, 20212.11002.23002.11002.19002.1900290,800
Apr 30, 20212.22002.27002.08002.10002.1000422,000
Apr 29, 20212.26002.29002.23002.24002.2400336,900
Apr 28, 20212.22002.26002.15002.25002.2500227,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...