Performant Healthcare, Inc. (PHLT)
NASDAQ: PHLT · Real-Time Price · USD
3.060
-0.070 (-2.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
Performant Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.82 | 3.83 | 3.71 | 3.73 | 3.73 | -0.53% | 133,390 |
| Sep 25, 2024 | 3.87 | 3.87 | 3.73 | 3.75 | 3.75 | -3.10% | 102,258 |
| Sep 24, 2024 | 3.97 | 3.99 | 3.82 | 3.87 | 3.87 | -2.27% | 115,170 |
| Sep 23, 2024 | 4.00 | 4.04 | 3.89 | 3.96 | 3.96 | 0.51% | 110,151 |
| Sep 20, 2024 | 3.91 | 4.03 | 3.84 | 3.94 | 3.94 | 0.51% | 525,269 |
| Sep 19, 2024 | 3.88 | 3.92 | 3.85 | 3.92 | 3.92 | 3.98% | 95,602 |
| Sep 18, 2024 | 3.82 | 3.90 | 3.75 | 3.77 | 3.77 | -1.57% | 187,481 |
| Sep 17, 2024 | 3.85 | 3.85 | 3.78 | 3.83 | 3.83 | 0.52% | 152,407 |
| Sep 16, 2024 | 3.87 | 3.89 | 3.78 | 3.81 | 3.81 | -1.04% | 67,741 |
| Sep 13, 2024 | 3.81 | 3.87 | 3.78 | 3.85 | 3.85 | 1.32% | 189,512 |
| Sep 12, 2024 | 3.83 | 3.83 | 3.78 | 3.80 | 3.80 | 0.53% | 86,216 |
| Sep 11, 2024 | 3.82 | 3.88 | 3.77 | 3.78 | 3.78 | -1.31% | 90,469 |
| Sep 10, 2024 | 3.73 | 3.93 | 3.71 | 3.83 | 3.83 | 2.13% | 136,207 |
| Sep 9, 2024 | 3.70 | 3.85 | 3.67 | 3.75 | 3.75 | 2.18% | 130,255 |
| Sep 6, 2024 | 3.65 | 3.89 | 3.62 | 3.67 | 3.67 | 1.94% | 407,069 |
| Sep 5, 2024 | 3.43 | 3.75 | 3.36 | 3.60 | 3.60 | 5.26% | 522,841 |
| Sep 4, 2024 | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | 0.59% | 59,095 |
| Sep 3, 2024 | 3.50 | 3.61 | 3.38 | 3.40 | 3.40 | -3.68% | 210,016 |
| Aug 30, 2024 | 3.54 | 3.57 | 3.44 | 3.53 | 3.53 | - | 93,990 |
| Aug 29, 2024 | 3.50 | 3.58 | 3.44 | 3.53 | 3.53 | 2.32% | 108,785 |
| Aug 28, 2024 | 3.41 | 3.49 | 3.37 | 3.45 | 3.45 | -0.58% | 118,487 |
| Aug 27, 2024 | 3.48 | 3.52 | 3.37 | 3.47 | 3.47 | -1.14% | 119,213 |
| Aug 26, 2024 | 3.62 | 3.63 | 3.46 | 3.51 | 3.51 | -3.04% | 274,203 |
| Aug 23, 2024 | 3.48 | 3.68 | 3.48 | 3.62 | 3.62 | 4.62% | 158,190 |
| Aug 22, 2024 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | -1.42% | 77,785 |
| Aug 21, 2024 | 3.45 | 3.53 | 3.39 | 3.51 | 3.51 | 2.63% | 45,906 |
| Aug 20, 2024 | 3.54 | 3.57 | 3.30 | 3.42 | 3.42 | -3.39% | 129,741 |
| Aug 19, 2024 | 3.54 | 3.57 | 3.45 | 3.54 | 3.54 | - | 112,826 |
| Aug 16, 2024 | 3.54 | 3.55 | 3.48 | 3.54 | 3.54 | -0.28% | 87,411 |
| Aug 15, 2024 | 3.63 | 3.63 | 3.51 | 3.55 | 3.55 | 0.57% | 216,035 |
| Aug 14, 2024 | 3.65 | 3.66 | 3.51 | 3.53 | 3.53 | -3.29% | 300,192 |
| Aug 13, 2024 | 3.62 | 3.67 | 3.57 | 3.65 | 3.65 | 0.55% | 149,051 |
| Aug 12, 2024 | 3.65 | 3.67 | 3.59 | 3.63 | 3.63 | -0.82% | 144,092 |
| Aug 9, 2024 | 3.63 | 3.66 | 3.56 | 3.66 | 3.66 | 0.27% | 115,259 |
| Aug 8, 2024 | 3.37 | 3.74 | 3.37 | 3.65 | 3.65 | 11.28% | 151,981 |
| Aug 7, 2024 | 3.39 | 3.43 | 3.23 | 3.28 | 3.28 | -2.67% | 165,901 |
| Aug 6, 2024 | 3.39 | 3.44 | 3.33 | 3.37 | 3.37 | -1.46% | 85,325 |
| Aug 5, 2024 | 3.33 | 3.43 | 3.24 | 3.42 | 3.42 | -4.07% | 214,942 |
| Aug 2, 2024 | 3.45 | 3.57 | 3.35 | 3.57 | 3.57 | -1.52% | 202,924 |
| Aug 1, 2024 | 3.71 | 3.80 | 3.44 | 3.62 | 3.62 | -2.43% | 234,147 |