Performant Healthcare, Inc. (PHLT)
NASDAQ: PHLT · Real-Time Price · USD
7.73
0.00 (0.00%)
At close: Oct 17, 2025, 4:00 PM EDT
7.74
+0.01 (0.13%)
After-hours: Oct 17, 2025, 5:38 PM EDT
Performant Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.74 | 7.74 | 7.72 | 7.73 | 7.73 | - | 1,427,535 |
| Oct 16, 2025 | 7.74 | 7.74 | 7.73 | 7.73 | 7.73 | - | 364,706 |
| Oct 15, 2025 | 7.74 | 7.74 | 7.73 | 7.73 | 7.73 | 0.13% | 699,364 |
| Oct 14, 2025 | 7.73 | 7.75 | 7.72 | 7.72 | 7.72 | -0.39% | 1,059,163 |
| Oct 13, 2025 | 7.73 | 7.75 | 7.72 | 7.75 | 7.75 | 0.26% | 1,989,527 |
| Oct 10, 2025 | 7.72 | 7.74 | 7.72 | 7.73 | 7.73 | 0.13% | 647,942 |
| Oct 9, 2025 | 7.72 | 7.73 | 7.72 | 7.72 | 7.72 | - | 399,699 |
| Oct 8, 2025 | 7.71 | 7.73 | 7.71 | 7.72 | 7.72 | 0.13% | 314,057 |
| Oct 7, 2025 | 7.72 | 7.73 | 7.71 | 7.71 | 7.71 | - | 536,217 |
| Oct 6, 2025 | 7.73 | 7.73 | 7.71 | 7.71 | 7.71 | -0.13% | 1,369,857 |
| Oct 3, 2025 | 7.73 | 7.73 | 7.71 | 7.72 | 7.72 | -0.13% | 437,420 |
| Oct 2, 2025 | 7.71 | 7.73 | 7.71 | 7.73 | 7.73 | 0.26% | 599,979 |
| Oct 1, 2025 | 7.73 | 7.73 | 7.71 | 7.71 | 7.71 | -0.26% | 527,807 |
| Sep 30, 2025 | 7.71 | 7.73 | 7.71 | 7.73 | 7.73 | 0.39% | 371,379 |
| Sep 29, 2025 | 7.73 | 7.73 | 7.70 | 7.70 | 7.70 | -0.39% | 1,005,595 |
| Sep 26, 2025 | 7.72 | 7.74 | 7.72 | 7.73 | 7.73 | 0.26% | 294,943 |
| Sep 25, 2025 | 7.71 | 7.72 | 7.70 | 7.71 | 7.71 | - | 400,084 |
| Sep 24, 2025 | 7.70 | 7.71 | 7.68 | 7.71 | 7.71 | 0.26% | 749,983 |
| Sep 23, 2025 | 7.69 | 7.70 | 7.68 | 7.69 | 7.69 | - | 1,024,583 |
| Sep 22, 2025 | 7.70 | 7.71 | 7.69 | 7.69 | 7.69 | -0.13% | 900,548 |
| Sep 19, 2025 | 7.69 | 7.71 | 7.69 | 7.70 | 7.70 | - | 2,003,014 |
| Sep 18, 2025 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 0.26% | 357,801 |
| Sep 17, 2025 | 7.68 | 7.70 | 7.68 | 7.68 | 7.68 | - | 661,112 |
| Sep 16, 2025 | 7.68 | 7.69 | 7.68 | 7.68 | 7.68 | -0.13% | 947,943 |
| Sep 15, 2025 | 7.69 | 7.69 | 7.68 | 7.69 | 7.69 | 0.13% | 367,630 |
| Sep 12, 2025 | 7.69 | 7.70 | 7.68 | 7.68 | 7.68 | -0.13% | 952,594 |
| Sep 11, 2025 | 7.67 | 7.70 | 7.67 | 7.69 | 7.69 | 0.52% | 2,970,643 |
| Sep 10, 2025 | 7.64 | 7.67 | 7.64 | 7.65 | 7.65 | - | 826,181 |
| Sep 9, 2025 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | 0.26% | 570,218 |
| Sep 8, 2025 | 7.64 | 7.66 | 7.63 | 7.63 | 7.63 | - | 313,764 |
| Sep 5, 2025 | 7.67 | 7.67 | 7.63 | 7.63 | 7.63 | -0.39% | 939,398 |
| Sep 4, 2025 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 0.52% | 567,284 |
| Sep 3, 2025 | 7.62 | 7.64 | 7.61 | 7.62 | 7.62 | - | 813,661 |
| Sep 2, 2025 | 7.62 | 7.64 | 7.61 | 7.62 | 7.62 | -0.13% | 1,031,193 |
| Aug 29, 2025 | 7.62 | 7.67 | 7.60 | 7.63 | 7.63 | 0.39% | 3,237,205 |
| 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 |