Performant Healthcare, Inc. (PHLT)
NASDAQ: PHLT · Real-Time Price · USD
3.790
-0.230 (-5.72%)
Jul 18, 2025, 4:00 PM - Market closed
Performant Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 3.31 | 3.44 | 3.27 | 3.41 | 3.41 | 2.40% | 206,467 |
| Jun 17, 2025 | 3.37 | 3.48 | 3.31 | 3.33 | 3.33 | -2.35% | 169,112 |
| Jun 16, 2025 | 3.28 | 3.44 | 3.28 | 3.41 | 3.41 | 4.92% | 160,776 |
| Jun 13, 2025 | 3.27 | 3.29 | 3.16 | 3.25 | 3.25 | -0.91% | 197,467 |
| Jun 12, 2025 | 3.18 | 3.30 | 3.13 | 3.28 | 3.28 | 1.86% | 128,490 |
| Jun 11, 2025 | 3.30 | 3.34 | 3.22 | 3.22 | 3.22 | -2.42% | 103,606 |
| Jun 10, 2025 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 5.77% | 107,297 |
| Jun 9, 2025 | 3.16 | 3.22 | 3.07 | 3.12 | 3.12 | 0.32% | 159,531 |
| Jun 6, 2025 | 3.06 | 3.12 | 2.97 | 3.11 | 3.11 | 3.67% | 95,551 |
| Jun 5, 2025 | 3.06 | 3.06 | 2.96 | 3.00 | 3.00 | -2.28% | 120,023 |
| Jun 4, 2025 | 3.23 | 3.23 | 3.05 | 3.07 | 3.07 | -5.25% | 137,529 |
| Jun 3, 2025 | 3.16 | 3.26 | 3.13 | 3.24 | 3.24 | 2.86% | 343,660 |
| Jun 2, 2025 | 3.06 | 3.15 | 2.96 | 3.15 | 3.15 | 2.61% | 190,593 |
| May 30, 2025 | 2.85 | 3.09 | 2.82 | 3.07 | 3.07 | 7.34% | 375,101 |
| May 29, 2025 | 2.81 | 2.89 | 2.78 | 2.86 | 2.86 | 1.78% | 80,492 |
| May 28, 2025 | 2.80 | 2.86 | 2.74 | 2.81 | 2.81 | - | 119,173 |
| May 27, 2025 | 2.77 | 2.86 | 2.64 | 2.81 | 2.81 | 2.55% | 185,869 |
| May 23, 2025 | 2.66 | 2.77 | 2.66 | 2.74 | 2.74 | 0.37% | 119,295 |
| May 22, 2025 | 2.56 | 2.76 | 2.55 | 2.73 | 2.73 | 4.60% | 238,619 |
| May 21, 2025 | 2.64 | 2.67 | 2.57 | 2.61 | 2.61 | -2.61% | 100,861 |
| May 20, 2025 | 2.69 | 2.71 | 2.64 | 2.68 | 2.68 | -0.74% | 61,675 |
| May 19, 2025 | 2.66 | 2.70 | 2.59 | 2.70 | 2.70 | 1.12% | 103,592 |
| May 16, 2025 | 2.61 | 2.67 | 2.54 | 2.67 | 2.67 | 2.30% | 276,904 |
| May 15, 2025 | 2.58 | 2.64 | 2.58 | 2.61 | 2.61 | 0.77% | 62,855 |
| May 14, 2025 | 2.56 | 2.64 | 2.49 | 2.59 | 2.59 | 0.39% | 206,392 |
| May 13, 2025 | 2.62 | 2.62 | 2.51 | 2.58 | 2.58 | - | 145,904 |
| May 12, 2025 | 2.61 | 2.65 | 2.53 | 2.58 | 2.58 | 3.61% | 331,245 |
| May 9, 2025 | 2.82 | 2.82 | 2.44 | 2.49 | 2.49 | 10.67% | 142,187 |
| May 8, 2025 | 2.32 | 2.32 | 2.17 | 2.25 | 2.25 | -1.32% | 123,351 |
| May 7, 2025 | 2.30 | 2.33 | 2.22 | 2.28 | 2.28 | 0.88% | 133,023 |