Performant Healthcare, Inc. (PHLT)
NASDAQ: PHLT · Real-Time Price · USD
7.73
+0.02 (0.26%)
At close: Sep 26, 2025, 4:00 PM EDT
7.71
-0.02 (-0.24%)
After-hours: Sep 26, 2025, 5:19 PM EDT
Performant Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.72 | 7.74 | 7.72 | 7.73 | 7.73 | 0.26% | 294,943 |
| Sep 25, 2025 | 7.71 | 7.72 | 7.70 | 7.71 | 7.71 | - | 400,084 |
| Sep 24, 2025 | 7.70 | 7.71 | 7.68 | 7.71 | 7.71 | 0.26% | 749,983 |
| Sep 23, 2025 | 7.69 | 7.70 | 7.68 | 7.69 | 7.69 | - | 1,024,583 |
| Sep 22, 2025 | 7.70 | 7.71 | 7.69 | 7.69 | 7.69 | -0.13% | 900,548 |
| Sep 19, 2025 | 7.69 | 7.71 | 7.69 | 7.70 | 7.70 | - | 2,003,014 |
| Sep 18, 2025 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 0.26% | 357,801 |
| Sep 17, 2025 | 7.68 | 7.70 | 7.68 | 7.68 | 7.68 | - | 661,112 |
| Sep 16, 2025 | 7.68 | 7.69 | 7.68 | 7.68 | 7.68 | -0.13% | 947,943 |
| Sep 15, 2025 | 7.69 | 7.69 | 7.68 | 7.69 | 7.69 | 0.13% | 367,630 |
| Sep 12, 2025 | 7.69 | 7.70 | 7.68 | 7.68 | 7.68 | -0.13% | 952,594 |
| Sep 11, 2025 | 7.67 | 7.70 | 7.67 | 7.69 | 7.69 | 0.52% | 2,970,643 |
| Sep 10, 2025 | 7.64 | 7.67 | 7.64 | 7.65 | 7.65 | - | 826,181 |
| Sep 9, 2025 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | 0.26% | 570,218 |
| Sep 8, 2025 | 7.64 | 7.66 | 7.63 | 7.63 | 7.63 | - | 313,764 |
| Sep 5, 2025 | 7.67 | 7.67 | 7.63 | 7.63 | 7.63 | -0.39% | 939,398 |
| Sep 4, 2025 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 0.52% | 567,284 |
| Sep 3, 2025 | 7.62 | 7.64 | 7.61 | 7.62 | 7.62 | - | 813,661 |
| Sep 2, 2025 | 7.62 | 7.64 | 7.61 | 7.62 | 7.62 | -0.13% | 1,031,193 |
| Aug 29, 2025 | 7.62 | 7.67 | 7.60 | 7.63 | 7.63 | 0.39% | 3,237,205 |
| Aug 28, 2025 | 7.60 | 7.61 | 7.59 | 7.60 | 7.60 | 0.26% | 679,891 |
| Aug 27, 2025 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | -0.26% | 767,303 |
| Aug 26, 2025 | 7.59 | 7.60 | 7.58 | 7.60 | 7.60 | 0.13% | 645,121 |
| Aug 25, 2025 | 7.58 | 7.60 | 7.58 | 7.59 | 7.59 | 0.13% | 382,630 |
| Aug 22, 2025 | 7.61 | 7.63 | 7.56 | 7.58 | 7.58 | -0.52% | 1,624,202 |
| Aug 21, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | - | 943,105 |
| Aug 20, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | 0.13% | 3,143,077 |
| Aug 19, 2025 | 7.61 | 7.62 | 7.61 | 7.61 | 7.61 | - | 1,954,454 |
| Aug 18, 2025 | 7.61 | 7.63 | 7.61 | 7.61 | 7.61 | - | 1,183,706 |
| Aug 15, 2025 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | - | 4,841,938 |
| Aug 14, 2025 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | - | 3,660,963 |
| Aug 13, 2025 | 7.61 | 7.62 | 7.61 | 7.61 | 7.61 | -0.07% | 927,950 |
| Aug 12, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | -0.20% | 1,307,717 |
| Aug 11, 2025 | 7.63 | 7.63 | 7.61 | 7.63 | 7.63 | 0.13% | 660,791 |
| Aug 8, 2025 | 7.63 | 7.63 | 7.61 | 7.62 | 7.62 | -0.13% | 2,204,282 |
| Aug 7, 2025 | 7.62 | 7.64 | 7.61 | 7.63 | 7.63 | 0.13% | 974,585 |
| Aug 6, 2025 | 7.63 | 7.64 | 7.61 | 7.62 | 7.62 | - | 940,060 |
| Aug 5, 2025 | 7.61 | 7.65 | 7.61 | 7.62 | 7.62 | 0.13% | 6,618,476 |
| Aug 4, 2025 | 7.62 | 7.64 | 7.60 | 7.61 | 7.61 | -0.39% | 2,645,192 |
| Aug 1, 2025 | 7.50 | 7.74 | 7.50 | 7.64 | 7.64 | 115.21% | 16,797,090 |
| Jul 31, 2025 | 3.40 | 3.57 | 3.37 | 3.55 | 3.55 | 2.90% | 204,875 |
| Jul 30, 2025 | 3.54 | 3.63 | 3.39 | 3.45 | 3.45 | -1.99% | 91,880 |
| Jul 29, 2025 | 3.69 | 3.69 | 3.49 | 3.52 | 3.52 | -3.56% | 161,312 |
| Jul 28, 2025 | 3.63 | 3.75 | 3.62 | 3.65 | 3.65 | 0.55% | 106,685 |
| Jul 25, 2025 | 3.68 | 3.81 | 3.60 | 3.63 | 3.63 | -1.09% | 88,109 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.66 | 3.67 | 3.67 | -2.65% | 124,371 |
| Jul 23, 2025 | 3.69 | 3.83 | 3.68 | 3.77 | 3.77 | 3.01% | 225,383 |
| Jul 22, 2025 | 3.78 | 3.83 | 3.66 | 3.66 | 3.66 | -2.92% | 216,114 |
| Jul 21, 2025 | 3.80 | 3.86 | 3.76 | 3.77 | 3.77 | -0.53% | 116,765 |
| Jul 18, 2025 | 4.07 | 4.07 | 3.73 | 3.79 | 3.79 | -5.72% | 231,892 |