Perficient, Inc. (PRFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

45.09

-0.39

(-0.86%)

At close: 04:00PM EDT

44.22

-0.87

(-1.93%)

After hours:

04:04PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	45.33	46.37	44.92	45.09	45.09	446,939
Apr 23, 2024	46.00	46.56	44.91	45.48	45.48	304,000
Apr 22, 2024	45.01	45.63	44.10	45.12	45.12	465,500
Apr 19, 2024	43.73	45.49	43.64	44.80	44.80	394,300
Apr 18, 2024	44.58	44.58	43.39	43.64	43.64	365,100
Apr 17, 2024	46.69	46.72	44.49	44.58	44.58	249,500
Apr 16, 2024	46.89	47.22	46.06	46.25	46.25	284,900
Apr 15, 2024	49.31	49.56	47.13	47.43	47.43	313,900
Apr 12, 2024	50.38	50.83	48.93	49.34	49.34	422,200
Apr 11, 2024	51.58	52.10	51.13	51.68	51.68	224,800
Apr 10, 2024	52.09	52.23	50.97	51.25	51.25	327,600
Apr 09, 2024	52.15	54.06	51.95	54.05	54.05	230,700
Apr 08, 2024	51.63	52.80	51.63	51.95	51.95	214,500
Apr 05, 2024	52.36	52.79	51.21	51.48	51.48	180,800
Apr 04, 2024	54.28	55.38	52.45	52.60	52.60	247,800
Apr 03, 2024	55.07	55.56	53.41	53.73	53.73	311,300
Apr 02, 2024	54.78	56.04	54.35	55.72	55.72	308,900
Apr 01, 2024	56.21	56.64	54.50	55.70	55.70	262,400
Mar 28, 2024	54.49	56.62	54.43	56.29	56.29	465,000
Mar 27, 2024	54.01	55.30	53.92	54.46	54.46	342,300
Mar 26, 2024	54.96	55.35	53.23	53.33	53.33	756,700
Mar 25, 2024	56.82	57.28	53.91	54.52	54.52	712,100
Mar 22, 2024	58.70	59.19	55.91	56.76	56.76	408,400
Mar 21, 2024	61.23	61.34	58.50	58.58	58.58	264,100
Mar 20, 2024	60.27	61.67	59.72	61.11	61.11	136,100
Mar 19, 2024	59.46	60.37	59.46	60.27	60.27	160,700
Mar 18, 2024	60.78	61.18	60.13	60.19	60.19	148,400
Mar 15, 2024	60.01	60.50	59.45	60.27	60.27	431,900
Mar 14, 2024	62.58	62.61	59.69	60.41	60.41	232,300
Mar 13, 2024	62.73	63.39	62.58	62.86	62.86	110,600
Mar 12, 2024	63.05	63.30	62.28	63.03	63.03	107,300
Mar 11, 2024	63.08	64.28	62.42	62.64	62.64	223,800
Mar 08, 2024	64.71	65.08	63.51	63.53	63.53	107,200
Mar 07, 2024	63.56	65.03	63.26	64.30	64.30	96,100
Mar 06, 2024	62.87	63.30	62.20	62.96	62.96	109,300
Mar 05, 2024	63.75	63.76	61.70	61.83	61.83	134,000
Mar 04, 2024	64.79	65.72	63.80	64.49	64.49	211,500
Mar 01, 2024	65.15	65.38	63.84	64.81	64.81	136,000
Feb 29, 2024	65.05	65.85	63.86	64.87	64.87	247,900
Feb 28, 2024	63.35	64.89	63.35	64.27	64.27	205,800
Feb 27, 2024	63.00	69.23	62.46	64.44	64.44	386,400
Feb 26, 2024	68.25	68.71	67.61	68.16	68.16	133,100
Feb 23, 2024	68.79	69.72	67.81	68.85	68.85	95,900
Feb 22, 2024	68.00	69.54	67.95	69.10	69.10	140,700
Feb 21, 2024	68.58	68.58	66.51	67.26	67.26	133,000
Feb 20, 2024	69.20	69.79	68.81	69.04	69.04	124,600
Feb 16, 2024	70.66	71.20	69.67	70.33	70.33	101,300
Feb 15, 2024	70.72	71.71	69.86	71.26	71.26	141,900
Feb 14, 2024	68.91	70.24	68.43	69.95	69.95	144,100
Feb 13, 2024	69.86	70.53	67.22	67.76	67.76	212,900
Feb 12, 2024	71.77	72.86	71.70	72.57	72.57	145,200
Feb 09, 2024	70.55	71.84	70.55	71.74	71.74	153,800
Feb 08, 2024	69.10	70.53	69.10	70.09	70.09	111,200
Feb 07, 2024	70.17	70.17	68.86	69.12	69.12	124,100
Feb 06, 2024	69.10	69.97	68.83	69.87	69.87	86,300
Feb 05, 2024	69.11	69.76	68.86	69.10	69.10	118,000
Feb 02, 2024	69.76	70.83	68.60	70.05	70.05	130,200
Feb 01, 2024	68.45	70.48	67.99	70.41	70.41	165,800
Jan 31, 2024	69.55	70.60	68.01	68.13	68.13	163,800
Jan 30, 2024	71.02	71.32	69.71	69.97	69.97	109,300
Jan 29, 2024	69.82	71.53	69.76	71.44	71.44	112,300
Jan 26, 2024	70.93	71.54	69.90	69.92	69.92	98,100
Jan 25, 2024	72.68	72.90	70.64	70.75	70.75	103,000
Jan 24, 2024	73.50	73.50	71.34	71.56	71.56	144,500
Jan 23, 2024	72.42	73.58	70.72	72.66	72.66	159,000
Jan 22, 2024	70.68	73.47	70.61	71.72	71.72	442,800
Jan 19, 2024	68.21	70.70	67.61	70.57	70.57	257,700
Jan 18, 2024	66.59	68.06	66.08	68.03	68.03	179,600
Jan 17, 2024	65.48	66.21	64.69	66.00	66.00	121,000
Jan 16, 2024	66.09	67.15	66.09	66.49	66.49	161,300
Jan 12, 2024	65.16	66.89	65.10	66.78	66.78	182,500
Jan 11, 2024	63.72	65.56	63.20	64.59	64.59	183,900
Jan 10, 2024	63.53	63.92	62.84	63.52	63.52	111,100
Jan 09, 2024	62.52	64.14	62.52	63.90	63.90	181,500
Jan 08, 2024	61.08	63.85	61.08	63.71	63.71	289,500
Jan 05, 2024	60.44	61.70	60.29	60.87	60.87	255,400
Jan 04, 2024	62.01	62.25	61.02	61.08	61.08	213,500
Jan 03, 2024	64.02	64.02	61.66	61.86	61.86	287,100
Jan 02, 2024	65.53	65.72	63.93	64.46	64.46	157,800
Dec 29, 2023	67.10	67.33	65.54	65.82	65.82	122,600
Dec 28, 2023	67.29	67.70	66.74	67.37	67.37	106,000
Dec 27, 2023	68.05	68.05	66.81	67.37	67.37	89,900
Dec 26, 2023	67.56	68.15	67.15	67.91	67.91	79,100
Dec 22, 2023	67.02	67.90	66.71	67.58	67.58	108,100
Dec 21, 2023	66.78	67.35	65.91	66.91	66.91	180,900
Dec 20, 2023	68.00	68.78	66.02	66.17	66.17	208,300
Dec 19, 2023	66.92	68.73	66.92	68.22	68.22	195,600
Dec 18, 2023	67.06	67.52	66.07	66.75	66.75	156,700
Dec 15, 2023	67.95	68.90	66.51	67.06	67.06	439,700
Dec 14, 2023	68.85	70.17	66.61	67.42	67.42	263,000
Dec 13, 2023	65.20	68.60	63.65	68.51	68.51	281,100
Dec 12, 2023	64.30	65.58	63.52	65.24	65.24	104,900
Dec 11, 2023	64.11	64.89	64.11	64.50	64.50	140,100
Dec 08, 2023	63.13	64.58	63.07	64.45	64.45	126,500
Dec 07, 2023	63.67	63.95	62.43	63.56	63.56	136,600
Dec 06, 2023	64.52	65.36	63.56	63.71	63.71	183,200
Dec 05, 2023	64.89	64.90	63.54	64.20	64.20	152,200
Dec 04, 2023	63.46	65.35	63.03	65.34	65.34	266,700
Dec 01, 2023	61.89	64.20	60.88	63.88	63.88	175,100
Nov 30, 2023	62.00	62.00	60.60	61.88	61.88	224,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7302+0.0005(+0.07%)

CRUDE OIL82.72-0.09(-0.11%)

Bitcoin CAD88,593.57-2,797.88(-3.06%)

Perficient, Inc. (PRFT)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7302
+0.0005(+0.07%)

CRUDE OIL
82.72
-0.09(-0.11%)

Bitcoin CAD
88,593.57
-2,797.88(-3.06%)