Canada markets closed

Performant Financial Corporation (PFMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7800-0.0500 (-1.77%)
At close: 04:00PM EDT
2.7800 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.88002.88002.73002.78002.780083,242
May 02, 20242.77002.86002.76002.83002.8300154,900
May 01, 20242.70002.81002.70002.76002.7600143,200
Apr 30, 20242.71002.77002.66002.66002.6600108,800
Apr 29, 20242.72002.76002.68002.73002.7300130,300
Apr 26, 20242.62002.74002.58002.72002.7200177,300
Apr 25, 20242.67002.69002.55002.60002.6000125,000
Apr 24, 20242.75002.82002.65002.68002.6800149,800
Apr 23, 20242.64002.79002.64002.77002.7700164,000
Apr 22, 20242.55002.68002.55002.65002.6500144,500
Apr 19, 20242.59002.66002.49002.57002.570083,700
Apr 18, 20242.58002.67002.55002.63002.6300196,000
Apr 17, 20242.55002.62002.54002.61002.6100159,500
Apr 16, 20242.42002.57002.42002.55002.5500172,200
Apr 15, 20242.49002.53002.42002.48002.4800288,500
Apr 12, 20242.58002.61002.45002.45002.4500178,500
Apr 11, 20242.44002.64002.40002.62002.6200246,500
Apr 10, 20242.56002.60002.38002.45002.4500381,500
Apr 09, 20242.70002.76002.68002.68002.68001,328,200
Apr 08, 20242.74002.74002.68002.69002.69001,006,500
Apr 05, 20242.71002.74002.70002.72002.720052,700
Apr 04, 20242.79002.79002.71002.74002.7400321,800
Apr 03, 20242.75002.78002.72002.74002.7400166,500
Apr 02, 20242.63002.77002.58002.76002.7600205,300
Apr 01, 20242.96002.96002.62002.66002.6600849,400
Mar 28, 20242.90003.00002.89002.94002.9400706,600
Mar 27, 20242.88002.93002.85002.91002.9100255,600
Mar 26, 20242.89002.89002.82002.84002.840060,300
Mar 25, 20242.87002.89002.84002.86002.860063,200
Mar 22, 20242.90002.93002.83002.86002.8600108,100
Mar 21, 20242.94002.94002.89002.90002.9000154,400
Mar 20, 20242.88002.96002.86002.91002.9100154,900
Mar 19, 20242.90003.00002.88002.90002.9000158,600
Mar 18, 20242.90002.95002.86002.90002.9000763,900
Mar 15, 20242.84002.92002.83002.91002.91001,030,400
Mar 14, 20242.86002.92002.84002.86002.8600184,700
Mar 13, 20243.00003.00002.85002.89002.8900575,800
Mar 12, 20243.05003.09002.99003.04003.0400211,200
Mar 11, 20243.00003.08002.99003.05003.0500167,000
Mar 08, 20243.14003.23002.97003.00003.0000207,200
Mar 07, 20243.03003.14003.02003.13003.1300420,700
Mar 06, 20243.00003.05002.94003.02003.0200175,300
Mar 05, 20243.01003.04002.86002.97002.9700295,800
Mar 04, 20242.95003.01002.93003.00003.0000149,100
Mar 01, 20242.92002.95002.86002.94002.940096,300
Feb 29, 20242.94002.94002.86002.91002.910098,800
Feb 28, 20242.81002.93002.81002.88002.8800128,100
Feb 27, 20242.76002.87002.71002.86002.860058,800
Feb 26, 20242.75002.79002.70002.76002.760032,600
Feb 23, 20242.74002.79002.72002.78002.780066,900
Feb 22, 20242.69002.74002.67002.73002.7300102,100
Feb 21, 20242.78002.81002.70002.71002.7100119,100
Feb 20, 20242.81002.84002.76002.79002.7900165,700
Feb 16, 20242.82002.94002.78002.86002.8600154,200
Feb 15, 20242.73002.86002.69002.82002.8200164,600
Feb 14, 20242.63002.71002.63002.69002.690090,500
Feb 13, 20242.81002.87002.62002.62002.6200191,500
Feb 12, 20242.90002.94002.86002.90002.9000130,900
Feb 09, 20242.87002.90002.76002.90002.9000234,500
Feb 08, 20242.84002.90002.75002.83002.8300249,300
Feb 07, 20242.84002.89002.82002.84002.8400100,000
Feb 06, 20242.79002.87002.75002.83002.8300107,800
Feb 05, 20242.91003.02002.80002.81002.8100132,900
Feb 02, 20242.86003.06002.86002.92002.9200330,200
Feb 01, 20242.81002.96002.81002.91002.9100178,500
Jan 31, 20242.84002.91002.80002.82002.8200115,000
Jan 30, 20242.84002.90002.77002.84002.840068,700
Jan 29, 20242.82002.90002.81002.86002.860085,800
Jan 26, 20242.86002.93002.82002.83002.830073,000
Jan 25, 20242.86002.87002.78002.84002.8400121,500
Jan 24, 20242.87002.89002.76002.79002.7900122,200
Jan 23, 20242.86002.91002.75002.85002.8500183,300
Jan 22, 20242.73002.90002.73002.81002.8100175,000
Jan 19, 20242.72002.73002.62002.71002.7100235,700
Jan 18, 20242.70002.71002.64002.69002.6900137,800
Jan 17, 20242.71002.75002.65002.68002.680081,900
Jan 16, 20242.85002.85002.73002.74002.7400100,200
Jan 12, 20242.84002.88002.81002.84002.8400108,500
Jan 11, 20242.79002.82002.76002.78002.7800103,100
Jan 10, 20242.81002.85002.75002.81002.8100172,000
Jan 09, 20242.81002.87002.74002.83002.830075,700
Jan 08, 20242.84002.95002.81002.88002.880085,500
Jan 05, 20242.83002.90002.81002.82002.8200123,500
Jan 04, 20242.90002.92002.82002.86002.8600145,900
Jan 03, 20243.00003.03002.87002.87002.8700209,000
Jan 02, 20243.08003.15002.98003.00003.0000477,200
Dec 29, 20233.21003.23003.11003.13003.1300233,300
Dec 28, 20233.05003.25002.95003.18003.1800338,700
Dec 27, 20233.11003.15003.04003.07003.0700222,200
Dec 26, 20232.94003.16002.88003.10003.1000242,300
Dec 22, 20232.87002.95002.82002.92002.920090,800
Dec 21, 20232.84002.86002.76002.84002.840098,900
Dec 20, 20232.81002.90002.71002.79002.7900113,200
Dec 19, 20232.90002.90002.78002.81002.8100125,000
Dec 18, 20232.88002.93002.84002.86002.860091,400
Dec 15, 20232.93002.94002.77002.90002.9000454,600
Dec 14, 20232.99003.00002.85002.90002.9000211,000
Dec 13, 20232.81002.99002.81002.98002.9800130,900
Dec 12, 20232.86002.86002.77002.83002.830080,300
Dec 11, 20232.93002.94002.84002.85002.850069,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...