Skip to main content
Perficient, Inc. (PRFT)
NASDAQ: PRFT · Real-Time Price · USD
75.58
+0.10 (0.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202475.5275.5575.4475.4875.48-0.01%287,906
Sep 24, 202475.4675.5475.4475.4975.49-0.01%268,353
Sep 23, 202475.5575.5675.4575.5075.50-452,307
Sep 20, 202475.6275.6275.4375.5075.50-629,825
Sep 19, 202475.6675.6675.5075.5075.50-0.03%183,558
Sep 18, 202475.4775.6275.4275.5275.520.04%438,332
Sep 17, 202475.4275.5075.4075.4975.490.08%327,649
Sep 16, 202475.5075.5475.4075.4375.43-0.09%313,203
Sep 13, 202475.4575.5475.3575.5075.500.08%217,506
Sep 12, 202475.5475.6175.4275.4475.44-0.22%298,086
Sep 11, 202475.4175.6275.4075.6175.610.05%537,618
Sep 10, 202475.2375.5975.2375.5775.570.36%256,250
Sep 9, 202475.1775.3375.1775.3075.300.12%203,834
Sep 6, 202475.3875.3875.1775.2175.21-0.23%279,825
Sep 5, 202475.2075.4075.1875.3875.380.28%205,834
Sep 4, 202475.1575.2775.1375.1775.17-0.01%216,294
Sep 3, 202475.1275.2275.1275.1875.180.01%269,700
Aug 30, 202475.1775.2175.1175.1775.170.08%207,490
Aug 29, 202475.1475.2275.0975.1175.110.04%197,183
Aug 28, 202475.0675.1875.0675.0875.080.03%154,873
Aug 27, 202475.0575.0975.0075.0675.060.11%198,796
Aug 26, 202475.1275.2374.9874.9874.98-0.21%326,297
Aug 23, 202475.1075.2075.0675.1475.140.11%619,139
Aug 22, 202475.0975.1275.0375.0675.06-0.03%303,157
Aug 21, 202475.0975.1275.0075.0875.080.08%342,427
Aug 20, 202475.0875.0975.0275.0275.02-0.04%114,650
Aug 19, 202475.1375.1375.0175.0575.050.03%304,458
Aug 16, 202475.0975.1275.0275.0375.03-0.01%339,613
Aug 15, 202475.1275.1775.0375.0475.04-0.01%344,473
Aug 14, 202475.1275.1275.0275.0575.05-0.01%336,184
Aug 13, 202475.1075.1575.0275.0675.060.01%236,957
Aug 12, 202475.1175.1674.9775.0575.05-0.17%516,095
Aug 9, 202475.1075.2875.0875.1875.180.12%166,630
Aug 8, 202475.1075.1975.0575.0975.09-256,899
Aug 7, 202475.1675.3075.0575.0975.090.08%341,728
Aug 6, 202475.1975.3075.0175.0375.03-0.11%439,449
Aug 5, 202475.2375.2474.8775.1175.11-0.19%624,305
Aug 2, 202475.1275.3775.1175.2575.25-0.08%589,237
Aug 1, 202475.4575.4775.2875.3175.31-0.13%523,654
Jul 31, 202475.3575.5075.3275.4175.410.03%337,815
Jul 30, 202475.3075.4275.2875.3975.390.15%328,746
Jul 29, 202475.2375.3975.1375.2875.280.23%240,662
Jul 26, 202475.0675.3375.0575.1175.110.08%245,174
Jul 25, 202475.0775.2875.0175.0575.050.03%347,317
Jul 24, 202474.9975.1474.9575.0375.03-0.08%332,953
Jul 23, 202474.9575.2174.9575.0975.090.12%393,070
Jul 22, 202474.9175.0774.9175.0075.000.20%534,607
Jul 19, 202474.8974.9674.8374.8574.85-0.01%526,137
Jul 18, 202474.9175.1074.8274.8674.86-0.04%708,907
Jul 17, 202475.0075.1474.8074.8974.89-0.35%727,329
Jul 16, 202475.3775.4275.0975.1575.150.09%549,968
Jul 15, 202475.0675.1074.8875.0875.080.17%276,956
Jul 12, 202475.0075.0074.9374.9574.950.12%197,429
Jul 11, 202474.8875.0274.8674.8674.860.04%375,145
Jul 10, 202474.8674.8974.8174.8374.83-0.03%433,956
Jul 9, 202474.8674.9074.8374.8574.85-0.05%496,743
Jul 8, 202474.9375.0074.7574.8974.890.05%639,859
Jul 5, 202474.8574.9874.8274.8574.85-0.07%300,944
Jul 3, 202474.8874.9074.7774.9074.900.17%253,013
Jul 2, 202474.8074.9074.7374.7774.77-0.04%355,040
Jul 1, 202474.7174.8374.6674.8074.800.01%330,182
Jun 28, 202474.6575.0974.6174.7974.790.25%845,809
Jun 27, 202474.4974.6674.4674.6074.600.20%704,723
Jun 26, 202474.4074.5074.4074.4574.450.03%682,455
Jun 25, 202474.4374.4974.4374.4374.43-417,070
Jun 24, 202474.4574.5874.4274.4374.43-0.07%286,994
Jun 21, 202474.4374.6674.4174.4874.480.08%609,964
Jun 20, 202474.3874.5174.3874.4274.420.03%406,133
Jun 18, 202474.4074.5474.3874.4074.40-0.01%503,613
Jun 17, 202474.3774.5574.3474.4174.410.08%443,039
Jun 14, 202474.4074.5574.3574.3574.35-0.07%510,940
Jun 13, 202474.3374.5374.3374.4074.400.01%525,897
Jun 12, 202474.2874.4674.2574.3974.390.22%577,506
Jun 11, 202474.2974.3574.1474.2374.23-0.09%922,789
Jun 10, 202474.2274.3974.1774.3074.300.03%600,223
Jun 7, 202474.2074.3574.1874.2874.280.09%511,021
Jun 6, 202474.1974.3474.1774.2174.21-572,031
Jun 5, 202474.2174.4174.1574.2174.21-0.09%522,725
Jun 4, 202474.1574.2974.1374.2874.280.35%392,067
Jun 3, 202474.2474.4074.0074.0274.02-0.18%459,168
May 31, 202473.9474.3773.8874.1574.150.37%657,995
May 30, 202473.8173.9373.7673.8873.880.09%372,926
May 29, 202473.7573.9573.7473.8173.810.01%262,840
May 28, 202473.8073.8873.7173.8073.80-0.01%804,656
May 24, 202473.7573.8673.7273.8173.810.14%267,468
May 23, 202473.7273.8073.6473.7173.710.01%805,454
May 22, 202473.7573.7573.6273.7073.70-0.04%1,019,561
May 21, 202473.7573.9173.6873.7373.73-0.08%704,679
May 20, 202473.6673.7973.6673.7973.790.22%466,440
May 17, 202473.7273.8573.6073.6373.63-0.18%1,097,711
May 16, 202473.5773.9573.5773.7673.760.24%502,680
May 15, 202473.5973.7173.5373.5873.580.19%705,928
May 14, 202473.5573.6473.3973.4473.44-0.04%1,145,115
May 13, 202473.5773.7073.4673.4773.47-0.18%653,423
May 10, 202473.5773.6573.4573.6073.600.03%654,519
May 9, 202473.5573.6473.4473.5873.580.04%755,671
May 8, 202473.2973.8973.2473.5573.550.37%1,803,351
May 7, 202473.2873.4073.1773.2873.280.03%2,609,101
May 6, 202473.7073.8573.1773.2673.2652.28%11,680,106
May 3, 202449.5249.8948.0348.1148.11-1.51%675,055