Perficient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	699.45	710.95	697.78	710.94	710.94	1.74%	827,439
Aug 1, 2025	697.64	700.00	688.88	698.80	698.80	0.76%	961,179
Jul 31, 2025	711.19	717.00	686.30	693.54	693.54	-2.99%	1,190,269
Jul 30, 2025	710.75	716.66	706.00	714.92	714.92	0.39%	877,601
Jul 29, 2025	710.26	715.31	703.13	712.15	712.15	0.83%	954,837
Jul 28, 2025	716.50	716.50	701.26	706.28	706.28	-0.78%	692,813
Jul 25, 2025	712.16	716.90	709.96	711.82	711.82	0.23%	432,087
Jul 24, 2025	713.72	718.71	707.89	710.19	710.19	-0.53%	563,537
Jul 23, 2025	710.13	714.79	707.65	714.00	714.00	0.64%	328,682
Jul 22, 2025	711.22	719.19	706.62	709.47	709.47	-0.24%	366,414
Jul 21, 2025	707.20	714.53	702.00	711.21	711.21	0.20%	395,786
Jul 18, 2025	709.11	713.85	706.50	709.80	709.80	-0.07%	496,578
Jul 17, 2025	713.39	716.20	700.50	710.28	710.28	-0.76%	402,301
Jul 16, 2025	710.87	715.99	707.17	715.74	715.74	0.69%	418,214
Jul 15, 2025	715.46	718.00	707.76	710.82	710.82	-0.66%	410,829
Jul 14, 2025	708.04	716.68	705.75	715.57	715.57	0.84%	434,097
Jul 11, 2025	708.09	710.79	706.10	709.59	709.59	-0.69%	530,636
Jul 10, 2025	726.42	728.37	707.43	714.54	714.54	-1.74%	547,025
Jul 9, 2025	728.01	728.01	716.45	727.23	727.23	0.43%	627,467
Jul 8, 2025	731.06	737.89	721.56	724.11	724.11	-1.53%	554,462
Jul 7, 2025	720.05	735.89	717.79	735.33	735.33	2.23%	999,250
Jul 3, 2025	707.98	719.30	704.68	719.30	719.30	1.96%	392,096
Jul 2, 2025	722.44	724.15	705.24	705.45	705.45	-3.06%	732,161
Jul 1, 2025	733.82	736.96	712.48	727.74	727.74	-0.69%	897,421
Jun 30, 2025	726.31	733.93	721.68	732.78	732.78	0.96%	700,619
Jun 27, 2025	723.70	736.36	720.79	725.78	725.78	0.52%	1,932,888
Jun 26, 2025	722.35	731.69	720.89	722.00	722.00	0.50%	640,084
Jun 25, 2025	723.08	727.06	718.22	718.41	718.41	-0.33%	529,890
Jun 24, 2025	720.74	722.75	708.16	720.82	720.82	-0.14%	530,923
Jun 23, 2025	726.70	728.42	720.04	721.83	721.83	0.13%	677,108
Jun 20, 2025	730.30	733.10	718.84	720.92	720.92	-1.10%	1,367,065
Jun 18, 2025	725.83	732.57	723.71	728.91	728.91	0.63%	734,997
Jun 17, 2025	719.57	728.46	717.30	724.38	724.38	0.67%	591,148
Jun 16, 2025	725.25	730.29	717.18	719.57	719.57	-1.19%	556,635
Jun 13, 2025	731.29	732.99	724.80	728.20	728.20	-0.36%	518,739
Jun 12, 2025	718.51	731.18	717.63	730.80	730.80	1.82%	674,005
Jun 11, 2025	706.51	717.76	706.04	717.76	717.76	1.83%	783,019
Jun 10, 2025	707.00	711.99	699.20	704.86	704.86	-0.47%	923,745
Jun 9, 2025	706.33	710.80	697.93	708.22	708.22	-0.66%	626,519
Jun 6, 2025	702.74	713.89	702.57	712.89	712.89	0.18%	544,230
Jun 5, 2025	713.57	713.57	705.32	711.60	711.60	0.30%	614,525
Jun 4, 2025	715.78	717.14	708.89	709.46	709.46	-0.76%	644,607
Jun 3, 2025	720.00	726.58	706.03	714.88	714.88	-0.95%	822,308
Jun 2, 2025	718.22	722.16	713.59	721.75	721.75	0.31%	735,834
May 30, 2025	712.18	724.26	710.51	719.51	718.80	0.93%	1,322,432
May 29, 2025	710.00	713.70	704.99	712.86	712.16	0.10%	506,804
May 28, 2025	717.91	721.49	711.48	712.13	711.43	-1.15%	639,159
May 27, 2025	714.30	721.52	714.30	720.38	719.67	0.60%	1,002,382
May 23, 2025	715.24	718.25	709.48	716.09	715.39	0.77%	816,007
May 22, 2025	717.30	720.76	708.45	710.64	709.94	-1.13%	599,468