Performant Healthcare, Inc. (PHLT)
NASDAQ: PHLT · Real-Time Price · USD
7.63
+0.03 (0.39%)
At close: Aug 29, 2025, 4:00 PM
7.62
-0.01 (-0.13%)
After-hours: Aug 29, 2025, 6:46 PM EDT
Performant Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.62 | 7.67 | 7.60 | 7.63 | 7.63 | 0.39% | 3,237,204 |
| Aug 28, 2025 | 7.60 | 7.61 | 7.59 | 7.60 | 7.60 | 0.26% | 679,891 |
| Aug 27, 2025 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | -0.26% | 767,303 |
| Aug 26, 2025 | 7.59 | 7.60 | 7.58 | 7.60 | 7.60 | 0.13% | 645,121 |
| Aug 25, 2025 | 7.58 | 7.60 | 7.58 | 7.59 | 7.59 | 0.13% | 382,630 |
| Aug 22, 2025 | 7.61 | 7.63 | 7.56 | 7.58 | 7.58 | -0.52% | 1,624,202 |
| Aug 21, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | - | 943,105 |
| Aug 20, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | 0.13% | 3,143,077 |
| Aug 19, 2025 | 7.61 | 7.62 | 7.61 | 7.61 | 7.61 | - | 1,954,454 |
| Aug 18, 2025 | 7.61 | 7.63 | 7.61 | 7.61 | 7.61 | - | 1,183,706 |
| Aug 15, 2025 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | - | 4,841,938 |
| Aug 14, 2025 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | - | 3,660,963 |
| Aug 13, 2025 | 7.61 | 7.62 | 7.61 | 7.61 | 7.61 | -0.07% | 927,950 |
| Aug 12, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | -0.20% | 1,307,717 |
| Aug 11, 2025 | 7.63 | 7.63 | 7.61 | 7.63 | 7.63 | 0.13% | 660,791 |
| Aug 8, 2025 | 7.63 | 7.63 | 7.61 | 7.62 | 7.62 | -0.13% | 2,204,282 |
| Aug 7, 2025 | 7.62 | 7.64 | 7.61 | 7.63 | 7.63 | 0.13% | 974,585 |
| Aug 6, 2025 | 7.63 | 7.64 | 7.61 | 7.62 | 7.62 | - | 940,060 |
| Aug 5, 2025 | 7.61 | 7.65 | 7.61 | 7.62 | 7.62 | 0.13% | 6,618,476 |
| Aug 4, 2025 | 7.62 | 7.64 | 7.60 | 7.61 | 7.61 | -0.39% | 2,645,192 |
| Aug 1, 2025 | 7.50 | 7.74 | 7.50 | 7.64 | 7.64 | 115.21% | 16,797,090 |
| Jul 31, 2025 | 3.40 | 3.57 | 3.37 | 3.55 | 3.55 | 2.90% | 204,875 |
| Jul 30, 2025 | 3.54 | 3.63 | 3.39 | 3.45 | 3.45 | -1.99% | 91,880 |
| Jul 29, 2025 | 3.69 | 3.69 | 3.49 | 3.52 | 3.52 | -3.56% | 161,312 |
| Jul 28, 2025 | 3.63 | 3.75 | 3.62 | 3.65 | 3.65 | 0.55% | 106,685 |
| Jul 25, 2025 | 3.68 | 3.81 | 3.60 | 3.63 | 3.63 | -1.09% | 88,109 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.66 | 3.67 | 3.67 | -2.65% | 124,371 |
| Jul 23, 2025 | 3.69 | 3.83 | 3.68 | 3.77 | 3.77 | 3.01% | 225,383 |
| Jul 22, 2025 | 3.78 | 3.83 | 3.66 | 3.66 | 3.66 | -2.92% | 216,114 |
| Jul 21, 2025 | 3.80 | 3.86 | 3.76 | 3.77 | 3.77 | -0.53% | 116,765 |
| Jul 18, 2025 | 4.07 | 4.07 | 3.73 | 3.79 | 3.79 | -5.72% | 231,892 |
| Jul 17, 2025 | 4.08 | 4.17 | 4.01 | 4.02 | 4.02 | -0.99% | 186,426 |
| Jul 16, 2025 | 3.95 | 4.08 | 3.87 | 4.06 | 4.06 | 3.05% | 194,266 |
| Jul 15, 2025 | 4.21 | 4.22 | 3.91 | 3.94 | 3.94 | -6.86% | 254,624 |
| Jul 14, 2025 | 4.08 | 4.24 | 4.02 | 4.23 | 4.23 | 3.17% | 144,436 |
| Jul 11, 2025 | 4.30 | 4.30 | 4.07 | 4.10 | 4.10 | -4.87% | 243,961 |
| Jul 10, 2025 | 4.42 | 4.44 | 4.29 | 4.31 | 4.31 | 0.70% | 319,711 |
| Jul 9, 2025 | 4.30 | 4.33 | 4.18 | 4.28 | 4.28 | 0.71% | 265,988 |
| Jul 8, 2025 | 4.21 | 4.33 | 4.19 | 4.25 | 4.25 | 1.19% | 357,923 |
| Jul 7, 2025 | 4.16 | 4.25 | 4.12 | 4.20 | 4.20 | 0.24% | 236,829 |
| Jul 3, 2025 | 4.16 | 4.23 | 4.12 | 4.19 | 4.19 | 0.72% | 160,435 |
| Jul 2, 2025 | 4.12 | 4.24 | 4.04 | 4.16 | 4.16 | 1.22% | 194,112 |
| Jul 1, 2025 | 3.95 | 4.17 | 3.95 | 4.11 | 4.11 | 2.75% | 252,469 |
| Jun 30, 2025 | 4.04 | 4.09 | 3.91 | 4.00 | 4.00 | - | 219,234 |
| Jun 27, 2025 | 3.98 | 4.00 | 3.84 | 4.00 | 4.00 | 0.50% | 671,857 |
| Jun 26, 2025 | 3.78 | 3.98 | 3.75 | 3.98 | 3.98 | 3.38% | 298,399 |
| Jun 25, 2025 | 3.80 | 3.86 | 3.58 | 3.85 | 3.85 | 1.05% | 245,132 |
| Jun 24, 2025 | 3.65 | 3.81 | 3.62 | 3.81 | 3.81 | 6.13% | 279,025 |
| Jun 23, 2025 | 3.42 | 3.60 | 3.22 | 3.59 | 3.59 | 4.66% | 169,378 |
| Jun 20, 2025 | 3.47 | 3.70 | 3.41 | 3.43 | 3.43 | 0.59% | 304,148 |