Perficient, Inc. (PRFT)
Oct 2, 2024 - PRFT was delisted (reason: acquired by EQT)
75.96
0.00 (0.00%)
Inactive · Last trade price
on Oct 1, 2024
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - | - |
| Oct 2, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - | - |
| Oct 1, 2024 | 76.00 | 76.01 | 75.96 | 75.96 | 75.96 | 0.64% | 3,144,470 |
| Sep 30, 2024 | 75.50 | 75.56 | 75.41 | 75.48 | 75.48 | - | 437,575 |
| Sep 27, 2024 | 75.55 | 75.61 | 75.44 | 75.48 | 75.48 | -0.13% | 224,660 |
| Sep 26, 2024 | 75.55 | 75.74 | 75.52 | 75.58 | 75.58 | 0.13% | 191,739 |
| Sep 25, 2024 | 75.52 | 75.55 | 75.44 | 75.48 | 75.48 | -0.01% | 287,906 |
| Sep 24, 2024 | 75.46 | 75.54 | 75.44 | 75.49 | 75.49 | -0.01% | 268,353 |
| Sep 23, 2024 | 75.55 | 75.56 | 75.45 | 75.50 | 75.50 | - | 452,307 |
| Sep 20, 2024 | 75.62 | 75.62 | 75.43 | 75.50 | 75.50 | - | 629,825 |
| Sep 19, 2024 | 75.66 | 75.66 | 75.50 | 75.50 | 75.50 | -0.03% | 183,558 |
| Sep 18, 2024 | 75.47 | 75.62 | 75.42 | 75.52 | 75.52 | 0.04% | 438,332 |
| Sep 17, 2024 | 75.42 | 75.50 | 75.40 | 75.49 | 75.49 | 0.08% | 327,649 |
| Sep 16, 2024 | 75.50 | 75.54 | 75.40 | 75.43 | 75.43 | -0.09% | 313,203 |
| Sep 13, 2024 | 75.45 | 75.54 | 75.35 | 75.50 | 75.50 | 0.08% | 217,506 |
| Sep 12, 2024 | 75.54 | 75.61 | 75.42 | 75.44 | 75.44 | -0.22% | 298,086 |
| Sep 11, 2024 | 75.41 | 75.62 | 75.40 | 75.61 | 75.61 | 0.05% | 537,618 |
| Sep 10, 2024 | 75.23 | 75.59 | 75.23 | 75.57 | 75.57 | 0.36% | 256,250 |
| Sep 9, 2024 | 75.17 | 75.33 | 75.17 | 75.30 | 75.30 | 0.12% | 203,834 |
| Sep 6, 2024 | 75.38 | 75.38 | 75.17 | 75.21 | 75.21 | -0.23% | 279,825 |
| Sep 5, 2024 | 75.20 | 75.40 | 75.18 | 75.38 | 75.38 | 0.28% | 205,834 |
| Sep 4, 2024 | 75.15 | 75.27 | 75.13 | 75.17 | 75.17 | -0.01% | 216,294 |
| Sep 3, 2024 | 75.12 | 75.22 | 75.12 | 75.18 | 75.18 | 0.01% | 269,700 |
| Aug 30, 2024 | 75.17 | 75.21 | 75.11 | 75.17 | 75.17 | 0.08% | 207,490 |
| Aug 29, 2024 | 75.14 | 75.22 | 75.09 | 75.11 | 75.11 | 0.04% | 197,183 |
| Aug 28, 2024 | 75.06 | 75.18 | 75.06 | 75.08 | 75.08 | 0.03% | 154,873 |
| Aug 27, 2024 | 75.05 | 75.09 | 75.00 | 75.06 | 75.06 | 0.11% | 198,796 |
| Aug 26, 2024 | 75.12 | 75.23 | 74.98 | 74.98 | 74.98 | -0.21% | 326,297 |
| Aug 23, 2024 | 75.10 | 75.20 | 75.06 | 75.14 | 75.14 | 0.11% | 619,139 |
| Aug 22, 2024 | 75.09 | 75.12 | 75.03 | 75.06 | 75.06 | -0.03% | 303,157 |
| Aug 21, 2024 | 75.09 | 75.12 | 75.00 | 75.08 | 75.08 | 0.08% | 342,427 |
| Aug 20, 2024 | 75.08 | 75.09 | 75.02 | 75.02 | 75.02 | -0.04% | 114,650 |
| Aug 19, 2024 | 75.13 | 75.13 | 75.01 | 75.05 | 75.05 | 0.03% | 304,458 |
| Aug 16, 2024 | 75.09 | 75.12 | 75.02 | 75.03 | 75.03 | -0.01% | 339,613 |
| Aug 15, 2024 | 75.12 | 75.17 | 75.03 | 75.04 | 75.04 | -0.01% | 344,473 |
| Aug 14, 2024 | 75.12 | 75.12 | 75.02 | 75.05 | 75.05 | -0.01% | 336,184 |
| Aug 13, 2024 | 75.10 | 75.15 | 75.02 | 75.06 | 75.06 | 0.01% | 236,957 |
| Aug 12, 2024 | 75.11 | 75.16 | 74.97 | 75.05 | 75.05 | -0.17% | 516,095 |
| Aug 9, 2024 | 75.10 | 75.28 | 75.08 | 75.18 | 75.18 | 0.12% | 166,630 |
| Aug 8, 2024 | 75.10 | 75.19 | 75.05 | 75.09 | 75.09 | - | 256,899 |
| Aug 7, 2024 | 75.16 | 75.30 | 75.05 | 75.09 | 75.09 | 0.08% | 341,728 |
| Aug 6, 2024 | 75.19 | 75.30 | 75.01 | 75.03 | 75.03 | -0.11% | 439,449 |
| Aug 5, 2024 | 75.23 | 75.24 | 74.87 | 75.11 | 75.11 | -0.19% | 624,305 |
| Aug 2, 2024 | 75.12 | 75.37 | 75.11 | 75.25 | 75.25 | -0.08% | 589,237 |
| Aug 1, 2024 | 75.45 | 75.47 | 75.28 | 75.31 | 75.31 | -0.13% | 523,654 |
| Jul 31, 2024 | 75.35 | 75.50 | 75.32 | 75.41 | 75.41 | 0.03% | 337,815 |
| Jul 30, 2024 | 75.30 | 75.42 | 75.28 | 75.39 | 75.39 | 0.15% | 328,746 |
| Jul 29, 2024 | 75.23 | 75.39 | 75.13 | 75.28 | 75.28 | 0.23% | 240,662 |
| Jul 26, 2024 | 75.06 | 75.33 | 75.05 | 75.11 | 75.11 | 0.08% | 245,174 |
| Jul 25, 2024 | 75.07 | 75.28 | 75.01 | 75.05 | 75.05 | 0.03% | 347,317 |
| Jul 24, 2024 | 74.99 | 75.14 | 74.95 | 75.03 | 75.03 | -0.08% | 332,953 |
| Jul 23, 2024 | 74.95 | 75.21 | 74.95 | 75.09 | 75.09 | 0.12% | 393,070 |
| Jul 22, 2024 | 74.91 | 75.07 | 74.91 | 75.00 | 75.00 | 0.20% | 534,607 |
| Jul 19, 2024 | 74.89 | 74.96 | 74.83 | 74.85 | 74.85 | -0.01% | 526,137 |
| Jul 18, 2024 | 74.91 | 75.10 | 74.82 | 74.86 | 74.86 | -0.04% | 708,907 |
| Jul 17, 2024 | 75.00 | 75.14 | 74.80 | 74.89 | 74.89 | -0.35% | 727,329 |
| Jul 16, 2024 | 75.37 | 75.42 | 75.09 | 75.15 | 75.15 | 0.09% | 549,968 |
| Jul 15, 2024 | 75.06 | 75.10 | 74.88 | 75.08 | 75.08 | 0.17% | 276,956 |
| Jul 12, 2024 | 75.00 | 75.00 | 74.93 | 74.95 | 74.95 | 0.12% | 197,429 |
| Jul 11, 2024 | 74.88 | 75.02 | 74.86 | 74.86 | 74.86 | 0.04% | 375,145 |
| Jul 10, 2024 | 74.86 | 74.89 | 74.81 | 74.83 | 74.83 | -0.03% | 433,956 |
| Jul 9, 2024 | 74.86 | 74.90 | 74.83 | 74.85 | 74.85 | -0.05% | 496,743 |
| Jul 8, 2024 | 74.93 | 75.00 | 74.75 | 74.89 | 74.89 | 0.05% | 639,859 |
| Jul 5, 2024 | 74.85 | 74.98 | 74.82 | 74.85 | 74.85 | -0.07% | 300,944 |
| Jul 3, 2024 | 74.88 | 74.90 | 74.77 | 74.90 | 74.90 | 0.17% | 253,013 |
| Jul 2, 2024 | 74.80 | 74.90 | 74.73 | 74.77 | 74.77 | -0.04% | 355,040 |
| Jul 1, 2024 | 74.71 | 74.83 | 74.66 | 74.80 | 74.80 | 0.01% | 330,182 |
| Jun 28, 2024 | 74.65 | 75.09 | 74.61 | 74.79 | 74.79 | 0.25% | 845,809 |
| Jun 27, 2024 | 74.49 | 74.66 | 74.46 | 74.60 | 74.60 | 0.20% | 704,723 |
| Jun 26, 2024 | 74.40 | 74.50 | 74.40 | 74.45 | 74.45 | 0.03% | 682,455 |
| Jun 25, 2024 | 74.43 | 74.49 | 74.43 | 74.43 | 74.43 | - | 417,070 |
| Jun 24, 2024 | 74.45 | 74.58 | 74.42 | 74.43 | 74.43 | -0.07% | 286,994 |
| Jun 21, 2024 | 74.43 | 74.66 | 74.41 | 74.48 | 74.48 | 0.08% | 609,964 |
| Jun 20, 2024 | 74.38 | 74.51 | 74.38 | 74.42 | 74.42 | 0.03% | 406,133 |
| Jun 18, 2024 | 74.40 | 74.54 | 74.38 | 74.40 | 74.40 | -0.01% | 503,613 |
| Jun 17, 2024 | 74.37 | 74.55 | 74.34 | 74.41 | 74.41 | 0.08% | 443,039 |
| Jun 14, 2024 | 74.40 | 74.55 | 74.35 | 74.35 | 74.35 | -0.07% | 510,940 |
| Jun 13, 2024 | 74.33 | 74.53 | 74.33 | 74.40 | 74.40 | 0.01% | 525,897 |
| Jun 12, 2024 | 74.28 | 74.46 | 74.25 | 74.39 | 74.39 | 0.22% | 577,506 |
| Jun 11, 2024 | 74.29 | 74.35 | 74.14 | 74.23 | 74.23 | -0.09% | 922,789 |
| Jun 10, 2024 | 74.22 | 74.39 | 74.17 | 74.30 | 74.30 | 0.03% | 600,223 |
| Jun 7, 2024 | 74.20 | 74.35 | 74.18 | 74.28 | 74.28 | 0.09% | 511,021 |
| Jun 6, 2024 | 74.19 | 74.34 | 74.17 | 74.21 | 74.21 | - | 572,031 |
| Jun 5, 2024 | 74.21 | 74.41 | 74.15 | 74.21 | 74.21 | -0.09% | 522,725 |
| Jun 4, 2024 | 74.15 | 74.29 | 74.13 | 74.28 | 74.28 | 0.35% | 392,067 |
| Jun 3, 2024 | 74.24 | 74.40 | 74.00 | 74.02 | 74.02 | -0.18% | 459,168 |
| May 31, 2024 | 73.94 | 74.37 | 73.88 | 74.15 | 74.15 | 0.37% | 657,995 |
| May 30, 2024 | 73.81 | 73.93 | 73.76 | 73.88 | 73.88 | 0.09% | 372,926 |
| May 29, 2024 | 73.75 | 73.95 | 73.74 | 73.81 | 73.81 | 0.01% | 262,840 |
| May 28, 2024 | 73.80 | 73.88 | 73.71 | 73.80 | 73.80 | -0.01% | 804,656 |
| May 24, 2024 | 73.75 | 73.86 | 73.72 | 73.81 | 73.81 | 0.14% | 267,468 |
| May 23, 2024 | 73.72 | 73.80 | 73.64 | 73.71 | 73.71 | 0.01% | 805,454 |
| May 22, 2024 | 73.75 | 73.75 | 73.62 | 73.70 | 73.70 | -0.04% | 1,019,561 |
| May 21, 2024 | 73.75 | 73.91 | 73.68 | 73.73 | 73.73 | -0.08% | 704,679 |
| May 20, 2024 | 73.66 | 73.79 | 73.66 | 73.79 | 73.79 | 0.22% | 466,440 |
| May 17, 2024 | 73.72 | 73.85 | 73.60 | 73.63 | 73.63 | -0.18% | 1,097,711 |
| May 16, 2024 | 73.57 | 73.95 | 73.57 | 73.76 | 73.76 | 0.24% | 502,680 |
| May 15, 2024 | 73.59 | 73.71 | 73.53 | 73.58 | 73.58 | 0.19% | 705,928 |
| May 14, 2024 | 73.55 | 73.64 | 73.39 | 73.44 | 73.44 | -0.04% | 1,145,115 |
| May 13, 2024 | 73.57 | 73.70 | 73.46 | 73.47 | 73.47 | -0.18% | 653,423 |