Performant Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	2.62	2.62	2.51	2.58	2.58	-	142,904
May 12, 2025	2.61	2.65	2.53	2.58	2.58	3.61%	331,245
May 9, 2025	2.82	2.82	2.44	2.49	2.49	10.67%	142,187
May 8, 2025	2.32	2.32	2.17	2.25	2.25	-1.32%	123,351
May 7, 2025	2.30	2.33	2.22	2.28	2.28	0.88%	133,023
May 6, 2025	2.36	2.37	2.25	2.26	2.26	-5.04%	132,303
May 5, 2025	2.51	2.54	2.36	2.38	2.38	-4.80%	75,958
May 2, 2025	2.43	2.50	2.41	2.50	2.50	5.04%	192,933
May 1, 2025	2.38	2.46	2.35	2.38	2.38	0.85%	95,665
Apr 30, 2025	2.34	2.42	2.25	2.36	2.36	0.43%	182,122
Apr 29, 2025	2.37	2.43	2.34	2.35	2.35	-1.67%	103,038
Apr 28, 2025	2.42	2.46	2.36	2.39	2.39	-0.83%	62,777
Apr 25, 2025	2.50	2.54	2.39	2.41	2.41	-4.37%	84,004
Apr 24, 2025	2.48	2.52	2.47	2.52	2.52	2.02%	68,746
Apr 23, 2025	2.53	2.61	2.44	2.47	2.47	0.82%	71,694
Apr 22, 2025	2.38	2.48	2.38	2.45	2.45	2.51%	122,476
Apr 21, 2025	2.44	2.48	2.32	2.39	2.39	-4.02%	87,012
Apr 17, 2025	2.40	2.50	2.40	2.49	2.49	2.05%	127,133
Apr 16, 2025	2.43	2.48	2.36	2.44	2.44	0.41%	138,323
Apr 15, 2025	2.43	2.56	2.38	2.43	2.43	0.41%	321,443
Apr 14, 2025	2.53	2.57	2.39	2.42	2.42	-3.59%	118,441
Apr 11, 2025	2.40	2.52	2.36	2.51	2.51	3.72%	152,704
Apr 10, 2025	2.55	2.58	2.38	2.42	2.42	-6.56%	98,182
Apr 9, 2025	2.51	2.73	2.36	2.59	2.59	3.19%	199,502
Apr 8, 2025	2.70	2.76	2.45	2.51	2.51	-3.83%	157,540
Apr 7, 2025	2.51	2.68	2.40	2.61	2.61	1.16%	158,381
Apr 4, 2025	2.52	2.67	2.48	2.58	2.58	-3.01%	270,149
Apr 3, 2025	2.70	2.73	2.58	2.66	2.66	-6.01%	199,698
Apr 2, 2025	2.81	2.86	2.73	2.83	2.83	-1.05%	120,010
Apr 1, 2025	2.92	2.98	2.83	2.86	2.86	-3.38%	201,493
Mar 31, 2025	2.93	2.98	2.87	2.96	2.96	-1.33%	269,193
Mar 28, 2025	2.91	3.02	2.81	3.00	3.00	3.81%	238,925
Mar 27, 2025	2.84	2.89	2.78	2.89	2.89	2.12%	143,516
Mar 26, 2025	2.94	2.94	2.79	2.83	2.83	-1.74%	68,317
Mar 25, 2025	3.01	3.05	2.88	2.88	2.88	-3.68%	76,128
Mar 24, 2025	2.89	3.02	2.89	2.99	2.99	4.91%	84,345
Mar 21, 2025	2.88	2.94	2.84	2.85	2.85	-2.06%	289,307
Mar 20, 2025	2.96	3.02	2.80	2.91	2.91	-3.32%	63,633
Mar 19, 2025	2.94	3.03	2.93	3.01	3.01	3.08%	94,970
Mar 18, 2025	2.93	2.93	2.85	2.92	2.92	-0.68%	126,553
Mar 17, 2025	2.90	2.95	2.79	2.94	2.94	1.38%	168,313
Mar 14, 2025	2.79	2.91	2.78	2.90	2.90	4.69%	80,590
Mar 13, 2025	2.60	2.92	2.60	2.77	2.77	9.92%	190,763
Mar 12, 2025	2.52	2.59	2.46	2.52	2.52	-	171,772
Mar 11, 2025	2.52	2.55	2.39	2.52	2.52	0.80%	171,875
Mar 10, 2025	2.77	2.82	2.50	2.50	2.50	-9.75%	134,448
Mar 7, 2025	2.67	2.78	2.64	2.77	2.77	2.59%	157,800
Mar 6, 2025	2.72	2.73	2.66	2.70	2.70	-1.10%	115,904
Mar 5, 2025	2.77	2.79	2.67	2.73	2.73	-0.73%	140,987
Mar 4, 2025	2.75	2.80	2.63	2.75	2.75	-1.43%	118,976