Performant Healthcare, Inc. (PHLT)
NASDAQ: PHLT · Real-Time Price · USD
2.370
+0.030 (1.28%)
Feb 21, 2025, 4:00 PM EST - Market closed
Performant Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.39 | 2.42 | 2.35 | 2.37 | 2.37 | 1.28% | 317,779 |
| Feb 20, 2025 | 2.31 | 2.36 | 2.26 | 2.34 | 2.34 | - | 240,459 |
| Feb 19, 2025 | 2.36 | 2.36 | 2.31 | 2.34 | 2.34 | -0.43% | 185,381 |
| Feb 18, 2025 | 2.31 | 2.39 | 2.31 | 2.35 | 2.35 | 1.51% | 114,404 |
| Feb 14, 2025 | 2.38 | 2.39 | 2.31 | 2.32 | 2.32 | -2.32% | 49,840 |
| Feb 13, 2025 | 2.37 | 2.38 | 2.32 | 2.37 | 2.37 | 0.85% | 70,053 |
| Feb 12, 2025 | 2.32 | 2.42 | 2.32 | 2.35 | 2.35 | -0.42% | 78,273 |
| Feb 11, 2025 | 2.32 | 2.38 | 2.32 | 2.36 | 2.36 | 0.43% | 45,303 |
| Feb 10, 2025 | 2.38 | 2.41 | 2.34 | 2.35 | 2.35 | -1.67% | 63,418 |
| Feb 7, 2025 | 2.38 | 2.43 | 2.37 | 2.39 | 2.39 | 1.27% | 377,053 |
| Feb 6, 2025 | 2.40 | 2.47 | 2.35 | 2.36 | 2.36 | -1.67% | 77,663 |
| Feb 5, 2025 | 2.39 | 2.46 | 2.38 | 2.40 | 2.40 | 1.91% | 84,783 |
| Feb 4, 2025 | 2.35 | 2.38 | 2.33 | 2.36 | 2.36 | 1.51% | 54,741 |
| Feb 3, 2025 | 2.33 | 2.40 | 2.32 | 2.32 | 2.32 | -1.69% | 75,624 |
| Jan 31, 2025 | 2.40 | 2.45 | 2.36 | 2.36 | 2.36 | -2.07% | 98,818 |
| Jan 30, 2025 | 2.38 | 2.42 | 2.34 | 2.41 | 2.41 | 2.55% | 73,965 |
| Jan 29, 2025 | 2.33 | 2.38 | 2.30 | 2.35 | 2.35 | - | 127,881 |
| Jan 28, 2025 | 2.40 | 2.42 | 2.34 | 2.35 | 2.35 | -1.67% | 260,597 |
| Jan 27, 2025 | 2.44 | 2.45 | 2.36 | 2.39 | 2.39 | -1.65% | 117,376 |
| Jan 24, 2025 | 2.35 | 2.43 | 2.31 | 2.43 | 2.43 | 2.10% | 124,692 |
| Jan 23, 2025 | 2.44 | 2.46 | 2.33 | 2.38 | 2.38 | -1.24% | 271,199 |
| Jan 22, 2025 | 2.43 | 2.52 | 2.38 | 2.41 | 2.41 | -0.82% | 204,457 |
| Jan 21, 2025 | 2.32 | 2.44 | 2.30 | 2.43 | 2.43 | 5.19% | 307,917 |
| Jan 17, 2025 | 2.43 | 2.43 | 2.29 | 2.31 | 2.31 | -1.70% | 142,439 |
| Jan 16, 2025 | 2.50 | 2.50 | 2.34 | 2.35 | 2.35 | -6.00% | 132,616 |
| Jan 15, 2025 | 2.51 | 2.64 | 2.45 | 2.50 | 2.50 | - | 175,717 |
| Jan 14, 2025 | 2.34 | 2.50 | 2.32 | 2.50 | 2.50 | 5.04% | 104,734 |
| Jan 13, 2025 | 2.46 | 2.55 | 2.36 | 2.38 | 2.38 | -5.56% | 197,791 |
| Jan 10, 2025 | 2.68 | 2.71 | 2.49 | 2.52 | 2.52 | -8.36% | 229,943 |
| Jan 8, 2025 | 2.65 | 2.78 | 2.59 | 2.75 | 2.75 | 3.77% | 136,189 |
| Jan 7, 2025 | 2.83 | 2.83 | 2.64 | 2.65 | 2.65 | -6.69% | 137,978 |
| Jan 6, 2025 | 2.91 | 2.95 | 2.84 | 2.84 | 2.84 | -2.41% | 147,453 |
| Jan 3, 2025 | 3.06 | 3.06 | 2.89 | 2.91 | 2.91 | -3.96% | 216,042 |
| Jan 2, 2025 | 3.04 | 3.12 | 3.00 | 3.03 | 3.03 | 0.33% | 273,049 |
| Dec 31, 2024 | 3.05 | 3.05 | 2.96 | 3.02 | 3.02 | 0.67% | 115,114 |
| Dec 30, 2024 | 3.12 | 3.12 | 2.92 | 3.00 | 3.00 | -2.60% | 183,491 |
| Dec 27, 2024 | 3.05 | 3.11 | 2.92 | 3.08 | 3.08 | 0.65% | 185,086 |
| Dec 26, 2024 | 3.12 | 3.12 | 2.98 | 3.06 | 3.06 | 1.66% | 159,722 |
| Dec 24, 2024 | 2.96 | 3.01 | 2.91 | 3.01 | 3.01 | 0.67% | 41,396 |
| Dec 23, 2024 | 3.05 | 3.08 | 2.95 | 2.99 | 2.99 | -2.29% | 135,458 |
| Dec 20, 2024 | 2.99 | 3.13 | 2.99 | 3.06 | 3.06 | -2.24% | 350,389 |
| Dec 19, 2024 | 3.22 | 3.39 | 2.99 | 3.13 | 3.13 | -1.88% | 156,680 |
| Dec 18, 2024 | 3.69 | 3.69 | 3.14 | 3.19 | 3.19 | -10.39% | 147,979 |
| Dec 17, 2024 | 3.68 | 3.68 | 3.51 | 3.56 | 3.56 | -3.26% | 166,175 |
| Dec 16, 2024 | 3.55 | 3.73 | 3.47 | 3.68 | 3.68 | 3.08% | 198,608 |
| Dec 13, 2024 | 3.57 | 3.72 | 3.40 | 3.57 | 3.57 | -0.56% | 197,909 |
| Dec 12, 2024 | 3.41 | 3.67 | 3.41 | 3.59 | 3.59 | 5.59% | 259,078 |
| Dec 11, 2024 | 3.29 | 3.41 | 3.22 | 3.40 | 3.40 | 4.62% | 168,408 |
| Dec 10, 2024 | 3.13 | 3.28 | 3.11 | 3.25 | 3.25 | 4.84% | 118,189 |
| Dec 9, 2024 | 3.04 | 3.16 | 3.04 | 3.10 | 3.10 | 2.31% | 232,949 |
| Dec 6, 2024 | 3.02 | 3.05 | 2.94 | 3.03 | 3.03 | 1.34% | 140,502 |
| Dec 5, 2024 | 3.08 | 3.08 | 2.96 | 2.99 | 2.99 | -3.24% | 171,759 |
| Dec 4, 2024 | 3.19 | 3.21 | 3.03 | 3.09 | 3.09 | -1.59% | 166,357 |
| Dec 3, 2024 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | -1.26% | 111,116 |
| Dec 2, 2024 | 3.13 | 3.20 | 3.11 | 3.18 | 3.18 | 1.27% | 82,725 |
| Nov 29, 2024 | 3.12 | 3.19 | 3.08 | 3.14 | 3.14 | 0.96% | 77,227 |
| Nov 27, 2024 | 3.05 | 3.14 | 3.05 | 3.11 | 3.11 | 2.98% | 75,228 |
| Nov 26, 2024 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -4.43% | 128,505 |
| Nov 25, 2024 | 3.22 | 3.26 | 3.16 | 3.16 | 3.16 | -0.32% | 132,924 |
| Nov 22, 2024 | 3.10 | 3.20 | 3.07 | 3.17 | 3.17 | 2.92% | 133,951 |
| Nov 21, 2024 | 2.93 | 3.10 | 2.91 | 3.08 | 3.08 | 5.48% | 153,295 |
| Nov 20, 2024 | 3.05 | 3.06 | 2.90 | 2.92 | 2.92 | -3.95% | 79,732 |
| Nov 19, 2024 | 2.95 | 3.05 | 2.94 | 3.04 | 3.04 | 2.18% | 89,584 |
| Nov 18, 2024 | 3.08 | 3.21 | 2.77 | 2.98 | 2.98 | -4.03% | 153,984 |
| Nov 15, 2024 | 3.19 | 3.27 | 3.09 | 3.10 | 3.10 | -2.82% | 183,065 |
| Nov 14, 2024 | 3.29 | 3.29 | 3.18 | 3.19 | 3.19 | -2.74% | 146,263 |
| Nov 13, 2024 | 3.40 | 3.46 | 3.28 | 3.28 | 3.28 | -2.53% | 179,986 |
| Nov 12, 2024 | 3.41 | 3.45 | 3.24 | 3.37 | 3.37 | -1.90% | 247,478 |
| Nov 11, 2024 | 3.36 | 3.45 | 3.34 | 3.43 | 3.43 | 2.39% | 178,385 |
| Nov 8, 2024 | 3.65 | 3.70 | 3.35 | 3.35 | 3.35 | -7.97% | 381,136 |
| Nov 7, 2024 | 4.16 | 4.16 | 3.64 | 3.64 | 3.64 | -14.95% | 434,768 |
| Nov 6, 2024 | 4.15 | 4.35 | 4.08 | 4.28 | 4.28 | 7.00% | 452,787 |
| Nov 5, 2024 | 3.91 | 4.05 | 3.87 | 4.00 | 4.00 | 2.04% | 119,955 |
| Nov 4, 2024 | 3.97 | 4.00 | 3.89 | 3.92 | 3.92 | -1.01% | 258,886 |
| Nov 1, 2024 | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | 1.80% | 229,488 |
| Oct 31, 2024 | 3.87 | 3.94 | 3.85 | 3.89 | 3.89 | 0.78% | 97,849 |
| Oct 30, 2024 | 3.87 | 3.93 | 3.86 | 3.86 | 3.86 | -0.52% | 78,371 |
| Oct 29, 2024 | 3.85 | 3.94 | 3.85 | 3.88 | 3.88 | 0.26% | 59,751 |
| Oct 28, 2024 | 3.89 | 3.97 | 3.86 | 3.87 | 3.87 | 0.26% | 57,289 |
| Oct 25, 2024 | 3.90 | 3.92 | 3.84 | 3.86 | 3.86 | 0.13% | 87,457 |
| Oct 24, 2024 | 3.92 | 3.96 | 3.85 | 3.86 | 3.86 | -0.64% | 49,604 |
| Oct 23, 2024 | 3.89 | 3.89 | 3.81 | 3.88 | 3.88 | -0.51% | 41,185 |
| Oct 22, 2024 | 3.87 | 4.00 | 3.83 | 3.90 | 3.90 | 0.78% | 50,984 |
| Oct 21, 2024 | 3.82 | 3.96 | 3.82 | 3.87 | 3.87 | 1.31% | 75,439 |
| Oct 18, 2024 | 3.82 | 3.84 | 3.74 | 3.82 | 3.82 | - | 55,826 |
| Oct 17, 2024 | 3.86 | 3.91 | 3.78 | 3.82 | 3.82 | -0.78% | 68,970 |
| Oct 16, 2024 | 3.81 | 3.94 | 3.43 | 3.85 | 3.85 | 2.39% | 114,804 |
| Oct 15, 2024 | 3.65 | 3.81 | 3.64 | 3.76 | 3.76 | 2.73% | 101,307 |
| Oct 14, 2024 | 3.68 | 3.71 | 3.60 | 3.66 | 3.66 | -0.54% | 49,235 |
| Oct 11, 2024 | 3.57 | 3.71 | 3.57 | 3.68 | 3.68 | 2.79% | 44,666 |
| Oct 10, 2024 | 3.52 | 3.62 | 3.52 | 3.58 | 3.58 | 0.28% | 79,293 |
| Oct 9, 2024 | 3.57 | 3.70 | 3.52 | 3.57 | 3.57 | 1.13% | 75,611 |
| Oct 8, 2024 | 3.52 | 3.59 | 3.51 | 3.53 | 3.53 | 1.15% | 44,457 |
| Oct 7, 2024 | 3.54 | 3.57 | 3.45 | 3.49 | 3.49 | -1.97% | 59,194 |
| Oct 4, 2024 | 3.55 | 3.60 | 3.43 | 3.56 | 3.56 | 2.30% | 98,428 |
| Oct 3, 2024 | 3.45 | 3.53 | 3.40 | 3.48 | 3.48 | 0.29% | 63,030 |
| Oct 2, 2024 | 3.48 | 3.55 | 3.47 | 3.47 | 3.47 | -1.98% | 50,300 |
| Oct 1, 2024 | 3.73 | 3.77 | 3.53 | 3.54 | 3.54 | -5.35% | 96,880 |
| Sep 30, 2024 | 3.67 | 3.75 | 3.63 | 3.74 | 3.74 | 1.08% | 96,387 |
| Sep 27, 2024 | 3.75 | 3.81 | 3.68 | 3.70 | 3.70 | -0.80% | 93,365 |