Skip to main content
Performant Healthcare, Inc. (PHLT)
NASDAQ: PHLT · Real-Time Price · USD
3.110
+0.110 (3.67%)
At close: Jun 6, 2025, 4:00 PM
3.062
-0.048 (-1.56%)
After-hours: Jun 6, 2025, 4:05 PM EDT

Performant Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.063.122.973.113.113.67%95,551
Jun 5, 20253.063.062.963.003.00-2.28%120,023
Jun 4, 20253.233.233.053.073.07-5.25%137,529
Jun 3, 20253.163.263.133.243.242.86%343,660
Jun 2, 20253.063.152.963.153.152.61%190,593
May 30, 20252.853.092.823.073.077.34%375,101
May 29, 20252.812.892.782.862.861.78%80,492
May 28, 20252.802.862.742.812.81-119,173
May 27, 20252.772.862.642.812.812.55%185,869
May 23, 20252.662.772.662.742.740.37%119,295
May 22, 20252.562.762.552.732.734.60%238,619
May 21, 20252.642.672.572.612.61-2.61%100,861
May 20, 20252.692.712.642.682.68-0.74%61,675
May 19, 20252.662.702.592.702.701.12%103,592
May 16, 20252.612.672.542.672.672.30%276,904
May 15, 20252.582.642.582.612.610.77%62,855
May 14, 20252.562.642.492.592.590.39%206,392
May 13, 20252.622.622.512.582.58-145,904
May 12, 20252.612.652.532.582.583.61%331,245
May 9, 20252.822.822.442.492.4910.67%142,187
May 8, 20252.322.322.172.252.25-1.32%123,351
May 7, 20252.302.332.222.282.280.88%133,023
May 6, 20252.362.372.252.262.26-5.04%132,303
May 5, 20252.512.542.362.382.38-4.80%75,958
May 2, 20252.432.502.412.502.505.04%192,933
May 1, 20252.382.462.352.382.380.85%95,665
Apr 30, 20252.342.422.252.362.360.43%182,122
Apr 29, 20252.372.432.342.352.35-1.67%103,038
Apr 28, 20252.422.462.362.392.39-0.83%62,777
Apr 25, 20252.502.542.392.412.41-4.37%84,004
Apr 24, 20252.482.522.472.522.522.02%68,746
Apr 23, 20252.532.612.442.472.470.82%71,694
Apr 22, 20252.382.482.382.452.452.51%122,476
Apr 21, 20252.442.482.322.392.39-4.02%87,012
Apr 17, 20252.402.502.402.492.492.05%127,133
Apr 16, 20252.432.482.362.442.440.41%138,323
Apr 15, 20252.432.562.382.432.430.41%321,443
Apr 14, 20252.532.572.392.422.42-3.59%118,441
Apr 11, 20252.402.522.362.512.513.72%152,704
Apr 10, 20252.552.582.382.422.42-6.56%98,182
Apr 9, 20252.512.732.362.592.593.19%199,502
Apr 8, 20252.702.762.452.512.51-3.83%157,540
Apr 7, 20252.512.682.402.612.611.16%158,381
Apr 4, 20252.522.672.482.582.58-3.01%270,149
Apr 3, 20252.702.732.582.662.66-6.01%199,698
Apr 2, 20252.812.862.732.832.83-1.05%120,010
Apr 1, 20252.922.982.832.862.86-3.38%201,493
Mar 31, 20252.932.982.872.962.96-1.33%269,193
Mar 28, 20252.913.022.813.003.003.81%238,925
Mar 27, 20252.842.892.782.892.892.12%143,516