Performant Financial Corporation (PFMT)
NASDAQ: PFMT · Real-Time Price · USD
3.920
-0.040 (-1.01%)
Nov 4, 2024, 4:00 PM EST - Market closed

Performant Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20243.974.003.893.923.92-1.01%258,886
Nov 1, 20243.923.973.893.963.961.80%229,488
Oct 31, 20243.873.943.853.893.890.78%97,849
Oct 30, 20243.873.933.863.863.86-0.52%78,371
Oct 29, 20243.853.943.853.883.880.26%59,751
Oct 28, 20243.893.973.863.873.870.26%57,289
Oct 25, 20243.903.923.843.863.860.13%87,457
Oct 24, 20243.923.963.853.863.86-0.64%49,604
Oct 23, 20243.893.893.813.883.88-0.51%41,185
Oct 22, 20243.874.003.833.903.900.78%50,984
Oct 21, 20243.823.963.823.873.871.31%75,439
Oct 18, 20243.823.843.743.823.82-55,826
Oct 17, 20243.863.913.783.823.82-0.78%68,970
Oct 16, 20243.813.943.433.853.852.39%114,804
Oct 15, 20243.653.813.643.763.762.73%101,307
Oct 14, 20243.683.713.603.663.66-0.54%49,235
Oct 11, 20243.573.713.573.683.682.79%44,666
Oct 10, 20243.523.623.523.583.580.28%79,293
Oct 9, 20243.573.703.523.573.571.13%75,611
Oct 8, 20243.523.593.513.533.531.15%44,457
Oct 7, 20243.543.573.453.493.49-1.97%59,194
Oct 4, 20243.553.603.433.563.562.30%98,428
Oct 3, 20243.453.533.403.483.480.29%63,030
Oct 2, 20243.483.553.473.473.47-1.98%50,300
Oct 1, 20243.733.773.533.543.54-5.35%96,880
Sep 30, 20243.673.753.633.743.741.08%96,387
Sep 27, 20243.753.813.683.703.70-0.80%93,365
Sep 26, 20243.823.833.713.733.73-0.53%133,390
Sep 25, 20243.873.873.733.753.75-3.10%102,258
Sep 24, 20243.973.993.823.873.87-2.27%115,170
Sep 23, 20244.004.043.893.963.960.51%110,151
Sep 20, 20243.914.033.843.943.940.51%525,269
Sep 19, 20243.883.923.853.923.923.98%95,602
Sep 18, 20243.823.903.753.773.77-1.57%187,481
Sep 17, 20243.853.853.783.833.830.52%152,407
Sep 16, 20243.873.893.783.813.81-1.04%67,741
Sep 13, 20243.813.873.783.853.851.32%189,512
Sep 12, 20243.833.833.783.803.800.53%86,216
Sep 11, 20243.823.883.773.783.78-1.31%90,469
Sep 10, 20243.733.933.713.833.832.13%136,207
Sep 9, 20243.703.853.673.753.752.18%130,255
Sep 6, 20243.653.893.623.673.671.94%407,069
Sep 5, 20243.433.753.363.603.605.26%522,841
Sep 4, 20243.373.433.373.423.420.59%59,095
Sep 3, 20243.503.613.383.403.40-3.68%210,016
Aug 30, 20243.543.573.443.533.53-93,990
Aug 29, 20243.503.583.443.533.532.32%108,785
Aug 28, 20243.413.493.373.453.45-0.58%118,487
Aug 27, 20243.483.523.373.473.47-1.14%119,213
Aug 26, 20243.623.633.463.513.51-3.04%274,203
Aug 23, 20243.483.683.483.623.624.62%158,190
Aug 22, 20243.463.503.453.463.46-1.42%77,785
Aug 21, 20243.453.533.393.513.512.63%45,906
Aug 20, 20243.543.573.303.423.42-3.39%129,741
Aug 19, 20243.543.573.453.543.54-112,826
Aug 16, 20243.543.553.483.543.54-0.28%87,411
Aug 15, 20243.633.633.513.553.550.57%216,035
Aug 14, 20243.653.663.513.533.53-3.29%300,192
Aug 13, 20243.623.673.573.653.650.55%149,051
Aug 12, 20243.653.673.593.633.63-0.82%144,092
Aug 9, 20243.633.663.563.663.660.27%115,259
Aug 8, 20243.373.743.373.653.6511.28%151,981
Aug 7, 20243.393.433.233.283.28-2.67%165,901
Aug 6, 20243.393.443.333.373.37-1.46%85,325
Aug 5, 20243.333.433.243.423.42-4.07%214,942
Aug 2, 20243.453.573.353.573.57-1.52%202,924
Aug 1, 20243.713.803.443.623.62-2.43%234,147
Jul 31, 20243.583.713.553.713.712.77%210,801
Jul 30, 20243.513.613.453.613.612.85%161,538
Jul 29, 20243.583.583.393.513.51-1.96%125,182
Jul 26, 20243.543.623.483.583.580.56%168,768
Jul 25, 20243.463.573.363.563.569.88%333,446
Jul 24, 20243.403.473.243.243.24-4.99%155,029
Jul 23, 20243.113.413.093.413.418.60%298,268
Jul 22, 20243.023.152.913.143.145.02%111,310
Jul 19, 20243.013.072.992.992.99-0.33%78,632
Jul 18, 20242.993.162.983.003.00-0.99%202,759
Jul 17, 20242.953.042.913.033.031.34%243,785
Jul 16, 20242.873.002.822.992.996.03%244,508
Jul 15, 20242.842.862.792.822.821.08%209,067
Jul 12, 20242.872.882.722.792.79-1.06%185,780
Jul 11, 20242.692.922.642.822.826.82%274,335
Jul 10, 20242.512.642.482.642.646.02%81,013
Jul 9, 20242.492.532.482.492.49-0.40%43,735
Jul 8, 20242.492.552.462.502.502.04%81,994
Jul 5, 20242.492.502.372.452.45-2.39%150,269
Jul 3, 20242.592.592.482.512.51-2.71%36,828
Jul 2, 20242.642.652.542.582.58-3.01%62,110
Jul 1, 20242.882.882.632.662.66-8.28%215,305
Jun 28, 20242.853.022.842.902.902.11%949,954
Jun 27, 20242.812.842.782.842.841.79%66,001
Jun 26, 20242.762.852.732.792.79-155,184
Jun 25, 20242.732.812.672.792.791.82%102,067
Jun 24, 20242.752.792.692.742.74-1.08%80,369
Jun 21, 20242.842.852.762.772.77-2.46%257,603
Jun 20, 20242.902.912.822.842.84-2.41%62,004
Jun 18, 20242.922.962.862.912.91-1.36%100,929
Jun 17, 20242.942.962.872.952.95-0.67%63,783
Jun 14, 20243.003.102.922.972.97-2.94%70,235
Jun 13, 20243.083.112.973.063.06-1.29%80,604