Skip to main content
Performant Healthcare, Inc. (PHLT)
NASDAQ: PHLT · Real-Time Price · USD
3.000
+0.110 (3.81%)
At close: Mar 28, 2025, 4:00 PM
2.971
-0.029 (-0.95%)
After-hours: Mar 28, 2025, 6:23 PM EDT

Performant Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.913.022.813.003.003.81%238,910
Mar 27, 20252.842.892.782.892.892.12%143,516
Mar 26, 20252.942.942.792.832.83-1.74%68,317
Mar 25, 20253.013.052.882.882.88-3.68%76,128
Mar 24, 20252.893.022.892.992.994.91%84,345
Mar 21, 20252.882.942.842.852.85-2.06%289,307
Mar 20, 20252.963.022.802.912.91-3.32%63,633
Mar 19, 20252.943.032.933.013.013.08%94,970
Mar 18, 20252.932.932.852.922.92-0.68%126,553
Mar 17, 20252.902.952.792.942.941.38%168,313
Mar 14, 20252.792.912.782.902.904.69%80,590
Mar 13, 20252.602.922.602.772.779.92%190,763
Mar 12, 20252.522.592.462.522.52-171,772
Mar 11, 20252.522.552.392.522.520.80%171,875
Mar 10, 20252.772.822.502.502.50-9.75%134,448
Mar 7, 20252.672.782.642.772.772.59%157,800
Mar 6, 20252.722.732.662.702.70-1.10%115,904
Mar 5, 20252.772.792.672.732.73-0.73%140,987
Mar 4, 20252.752.802.632.752.75-1.43%118,976
Mar 3, 20252.882.982.732.792.79-2.79%266,038
Feb 28, 20252.712.942.652.872.878.30%351,418
Feb 27, 20252.602.662.512.652.651.15%206,099
Feb 26, 20252.482.622.472.622.624.38%201,529
Feb 25, 20252.482.532.422.512.511.62%173,688
Feb 24, 20252.402.492.342.472.474.22%152,450
Feb 21, 20252.392.422.352.372.371.28%317,779
Feb 20, 20252.312.362.262.342.34-240,459
Feb 19, 20252.362.362.312.342.34-0.43%185,381
Feb 18, 20252.312.392.312.352.351.51%114,404
Feb 14, 20252.382.392.312.322.32-2.32%49,840
Feb 13, 20252.372.382.322.372.370.85%70,053
Feb 12, 20252.322.422.322.352.35-0.42%78,273
Feb 11, 20252.322.382.322.362.360.43%45,303
Feb 10, 20252.382.412.342.352.35-1.67%63,418
Feb 7, 20252.382.432.372.392.391.27%377,053
Feb 6, 20252.402.472.352.362.36-1.67%77,663
Feb 5, 20252.392.462.382.402.401.91%84,783
Feb 4, 20252.352.382.332.362.361.51%54,741
Feb 3, 20252.332.402.322.322.32-1.69%75,624
Jan 31, 20252.402.452.362.362.36-2.07%98,818
Jan 30, 20252.382.422.342.412.412.55%73,965
Jan 29, 20252.332.382.302.352.35-127,881
Jan 28, 20252.402.422.342.352.35-1.67%260,597
Jan 27, 20252.442.452.362.392.39-1.65%117,376
Jan 24, 20252.352.432.312.432.432.10%124,692
Jan 23, 20252.442.462.332.382.38-1.24%271,199
Jan 22, 20252.432.522.382.412.41-0.82%204,457
Jan 21, 20252.322.442.302.432.435.19%307,917
Jan 17, 20252.432.432.292.312.31-1.70%142,439
Jan 16, 20252.502.502.342.352.35-6.00%132,616