Performant Healthcare, Inc. (PHLT)
NASDAQ: PHLT · Real-Time Price · USD
4.000
+0.020 (0.50%)
Jun 27, 2025, 4:00 PM - Market closed
Performant Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.98 | 4.00 | 3.84 | 4.00 | 4.00 | 0.50% | 671,843 |
| Jun 26, 2025 | 3.78 | 3.98 | 3.75 | 3.98 | 3.98 | 3.38% | 298,399 |
| Jun 25, 2025 | 3.80 | 3.86 | 3.58 | 3.85 | 3.85 | 1.05% | 245,132 |
| Jun 24, 2025 | 3.65 | 3.81 | 3.62 | 3.81 | 3.81 | 6.13% | 279,025 |
| Jun 23, 2025 | 3.42 | 3.60 | 3.22 | 3.59 | 3.59 | 4.66% | 169,378 |
| Jun 20, 2025 | 3.47 | 3.70 | 3.41 | 3.43 | 3.43 | 0.59% | 304,148 |
| Jun 18, 2025 | 3.31 | 3.44 | 3.27 | 3.41 | 3.41 | 2.40% | 206,467 |
| Jun 17, 2025 | 3.37 | 3.48 | 3.31 | 3.33 | 3.33 | -2.35% | 169,112 |
| Jun 16, 2025 | 3.28 | 3.44 | 3.28 | 3.41 | 3.41 | 4.92% | 160,776 |
| Jun 13, 2025 | 3.27 | 3.29 | 3.16 | 3.25 | 3.25 | -0.91% | 197,467 |
| Jun 12, 2025 | 3.18 | 3.30 | 3.13 | 3.28 | 3.28 | 1.86% | 128,490 |
| Jun 11, 2025 | 3.30 | 3.34 | 3.22 | 3.22 | 3.22 | -2.42% | 103,606 |
| Jun 10, 2025 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 5.77% | 107,297 |
| Jun 9, 2025 | 3.16 | 3.22 | 3.07 | 3.12 | 3.12 | 0.32% | 159,531 |
| Jun 6, 2025 | 3.06 | 3.12 | 2.97 | 3.11 | 3.11 | 3.67% | 95,551 |
| Jun 5, 2025 | 3.06 | 3.06 | 2.96 | 3.00 | 3.00 | -2.28% | 120,023 |
| Jun 4, 2025 | 3.23 | 3.23 | 3.05 | 3.07 | 3.07 | -5.25% | 137,529 |
| Jun 3, 2025 | 3.16 | 3.26 | 3.13 | 3.24 | 3.24 | 2.86% | 343,660 |
| Jun 2, 2025 | 3.06 | 3.15 | 2.96 | 3.15 | 3.15 | 2.61% | 190,593 |
| May 30, 2025 | 2.85 | 3.09 | 2.82 | 3.07 | 3.07 | 7.34% | 375,101 |
| May 29, 2025 | 2.81 | 2.89 | 2.78 | 2.86 | 2.86 | 1.78% | 80,492 |
| May 28, 2025 | 2.80 | 2.86 | 2.74 | 2.81 | 2.81 | - | 119,173 |
| May 27, 2025 | 2.77 | 2.86 | 2.64 | 2.81 | 2.81 | 2.55% | 185,869 |
| May 23, 2025 | 2.66 | 2.77 | 2.66 | 2.74 | 2.74 | 0.37% | 119,295 |
| May 22, 2025 | 2.56 | 2.76 | 2.55 | 2.73 | 2.73 | 4.60% | 238,619 |
| May 21, 2025 | 2.64 | 2.67 | 2.57 | 2.61 | 2.61 | -2.61% | 100,861 |
| May 20, 2025 | 2.69 | 2.71 | 2.64 | 2.68 | 2.68 | -0.74% | 61,675 |
| May 19, 2025 | 2.66 | 2.70 | 2.59 | 2.70 | 2.70 | 1.12% | 103,592 |
| May 16, 2025 | 2.61 | 2.67 | 2.54 | 2.67 | 2.67 | 2.30% | 276,904 |
| May 15, 2025 | 2.58 | 2.64 | 2.58 | 2.61 | 2.61 | 0.77% | 62,855 |
| May 14, 2025 | 2.56 | 2.64 | 2.49 | 2.59 | 2.59 | 0.39% | 206,392 |
| May 13, 2025 | 2.62 | 2.62 | 2.51 | 2.58 | 2.58 | - | 145,904 |
| 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 |