NasdaqGS - Delayed Quote USD

Performant Healthcare, Inc. (PHLT)

3.2500
-0.0300
(-0.91%)
At close: June 13 at 4:00:00 PM EDT
3.2000
-0.05
(-1.54%)
After hours: June 13 at 7:54:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253.27003.29003.16003.25003.2500197,500
Jun 12, 20253.18003.30003.13003.28003.2800128,500
Jun 11, 20253.30003.34003.22003.22003.2200103,600
Jun 10, 20253.10003.30003.10003.30003.3000107,300
Jun 9, 20253.16003.22003.07003.12003.1200159,500
Jun 6, 20253.06003.12002.97003.11003.110095,600
Jun 5, 20253.06003.06002.96003.00003.0000120,000
Jun 4, 20253.23003.23003.05003.07003.0700137,500
Jun 3, 20253.16003.26003.13003.24003.2400343,700
Jun 2, 20253.06003.15002.96003.15003.1500190,600
May 30, 20252.85003.09002.82003.07003.0700375,100
May 29, 20252.81002.89002.78002.86002.860080,500
May 28, 20252.80002.86002.74002.81002.8100119,200
May 27, 20252.77002.86002.64002.81002.8100185,900
May 23, 20252.66002.77002.66002.74002.7400119,300
May 22, 20252.56002.76002.55002.73002.7300238,600
May 21, 20252.64002.67002.57002.61002.6100100,900
May 20, 20252.69002.71002.64002.68002.680061,700
May 19, 20252.66002.70002.59002.70002.7000103,600
May 16, 20252.61002.67002.54002.67002.6700276,900
May 15, 20252.58002.64002.58002.61002.610062,900
May 14, 20252.56002.64002.49002.59002.5900206,400
May 13, 20252.62002.62002.51002.58002.5800145,900
May 12, 20252.61002.65002.53002.58002.5800331,200
May 9, 20252.82002.82002.44002.49002.4900142,200
May 8, 20252.32002.32002.17002.25002.2500123,400
May 7, 20252.30002.33002.22002.28002.2800133,000
May 6, 20252.36002.37002.25002.26002.2600132,300
May 5, 20252.51002.54002.36002.38002.380076,000
May 2, 20252.43002.50002.41002.50002.5000192,900
May 1, 20252.38002.46002.35002.38002.380095,500
Apr 30, 20252.34002.42002.25002.36002.3600182,100
Apr 29, 20252.37002.43002.34002.35002.3500103,000
Apr 28, 20252.42002.46002.35002.39002.390062,800
Apr 25, 20252.50002.54002.39002.41002.410084,000
Apr 24, 20252.48002.52002.47002.52002.520068,700
Apr 23, 20252.53002.61002.44002.47002.470071,700
Apr 22, 20252.38002.48002.38002.45002.4500122,500
Apr 21, 20252.44002.48002.32002.39002.390087,000
Apr 17, 20252.40002.50002.40002.49002.4900127,100
Apr 16, 20252.43002.48002.36002.44002.4400138,300
Apr 15, 20252.43002.56002.38002.43002.4300321,400
Apr 14, 20252.53002.57002.38002.42002.4200118,400
Apr 11, 20252.40002.52002.36002.51002.5100152,700
Apr 10, 20252.55002.58002.38002.42002.420098,200
Apr 9, 20252.51002.73002.36002.59002.5900199,500
Apr 8, 20252.70002.76002.45002.51002.5100157,500
Apr 7, 20252.51002.68002.40002.61002.6100158,400
Apr 4, 20252.52002.67002.48002.58002.5800270,100
Apr 3, 20252.70002.73002.58002.66002.6600199,700
Apr 2, 20252.81002.86002.73002.83002.8300120,000
Apr 1, 20252.92002.98002.83002.86002.8600201,500
Mar 31, 20252.93002.98002.87002.96002.9600269,200
Mar 28, 20252.91003.02002.81003.00003.0000238,900
Mar 27, 20252.84002.89002.78002.89002.8900143,500
Mar 26, 20252.94002.94002.79002.83002.830068,300
Mar 25, 20253.01003.05002.88002.88002.880076,100
Mar 24, 20252.89003.02002.89002.99002.990084,300
Mar 21, 20252.88002.94002.84002.85002.8500289,300
Mar 20, 20252.96003.02002.80002.91002.910063,600
Mar 19, 20252.94003.03002.93003.01003.010095,000
Mar 18, 20252.93002.93002.85002.92002.9200126,600
Mar 17, 20252.90002.95002.79002.94002.9400168,300
Mar 14, 20252.79002.91002.78002.90002.900080,600
Mar 13, 20252.60002.92002.60002.77002.7700190,700
Mar 12, 20252.52002.59002.46002.52002.5200171,800
Mar 11, 20252.52002.55002.39002.52002.5200171,900
Mar 10, 20252.77002.82002.50002.50002.5000134,400
Mar 7, 20252.67002.78002.64002.77002.7700157,800
Mar 6, 20252.72002.73002.66002.70002.7000115,900
Mar 5, 20252.77002.79002.67002.73002.7300141,000
Mar 4, 20252.75002.80002.63002.75002.7500119,000
Mar 3, 20252.88002.98002.73002.79002.7900265,900
Feb 28, 20252.71002.94002.65002.87002.8700351,400
Feb 27, 20252.60002.66002.51002.65002.6500206,100
Feb 26, 20252.48002.62002.47002.62002.6200201,500
Feb 25, 20252.48002.53002.42002.51002.5100173,700
Feb 24, 20252.40002.49002.34002.47002.4700152,400
Feb 21, 20252.39002.42002.35002.37002.3700317,800
Feb 20, 20252.31002.36002.26002.34002.3400240,500
Feb 19, 20252.36002.36002.31002.34002.3400185,400
Feb 18, 20252.31002.39002.31002.35002.3500114,400
Feb 14, 20252.38002.39002.31002.32002.320049,800
Feb 13, 20252.37002.38002.32002.37002.370070,100
Feb 12, 20252.32002.42002.32002.35002.350078,300
Feb 11, 20252.32002.38002.32002.36002.360045,300
Feb 10, 20252.38002.41002.34002.35002.350063,400
Feb 7, 20252.38002.43002.37002.39002.3900377,100
Feb 6, 20252.40002.47002.35002.36002.360077,700
Feb 5, 20252.39002.46002.38002.40002.400084,800
Feb 4, 20252.35002.38002.33002.36002.360054,700
Feb 3, 20252.33002.40002.32002.32002.320075,600
Jan 31, 20252.40002.45002.36002.36002.360098,800
Jan 30, 20252.38002.42002.34002.41002.410074,000
Jan 29, 20252.33002.38002.30002.35002.3500127,900
Jan 28, 20252.40002.42002.34002.35002.3500260,600
Jan 27, 20252.44002.45002.36002.39002.3900117,400
Jan 24, 20252.35002.43002.31002.43002.4300124,700
Jan 23, 20252.44002.46002.33002.38002.3800271,200
Jan 22, 20252.43002.52002.38002.41002.4100204,500
Jan 21, 20252.32002.44002.30002.43002.4300307,900
Jan 17, 20252.43002.43002.29002.31002.3100142,400
Jan 16, 20252.50002.50002.34002.35002.3500132,600
Jan 15, 20252.51002.64002.45002.50002.5000175,700
Jan 14, 20252.34002.50002.32002.50002.5000104,700
Jan 13, 20252.46002.55002.36002.38002.3800197,800
Jan 10, 20252.68002.71002.49002.52002.5200229,900
Jan 8, 20252.65002.78002.59002.75002.7500136,200
Jan 7, 20252.83002.83002.64002.65002.6500138,000
Jan 6, 20252.91002.95002.84002.84002.8400147,500
Jan 3, 20253.06003.06002.89002.91002.9100216,000
Jan 2, 20253.04003.12003.00003.03003.0300273,000
Dec 31, 20243.05003.05002.96003.02003.0200115,100
Dec 30, 20243.12003.12002.92003.00003.0000183,500
Dec 27, 20243.05003.11002.92003.08003.0800185,100
Dec 26, 20243.12003.12002.98003.06003.0600159,700
Dec 24, 20242.96003.01002.91003.01003.010041,400
Dec 23, 20243.05003.08002.95002.99002.9900135,500
Dec 20, 20242.99003.13002.99003.06003.0600350,400
Dec 19, 20243.22003.39002.99003.13003.1300156,700
Dec 18, 20243.69003.69003.14003.19003.1900148,000
Dec 17, 20243.68003.68003.51003.56003.5600166,200
Dec 16, 20243.55003.73003.47003.68003.6800198,600
Dec 13, 20243.57003.72003.40003.57003.5700197,900
Dec 12, 20243.41003.67003.41003.59003.5900259,100
Dec 11, 20243.29003.41003.22003.40003.4000168,400
Dec 10, 20243.13003.28003.11003.25003.2500118,200
Dec 9, 20243.04003.16003.04003.10003.1000232,900
Dec 6, 20243.02003.05002.94003.03003.0300140,500
Dec 5, 20243.08003.08002.96002.99002.9900171,700
Dec 4, 20243.19003.21003.03003.09003.0900166,400
Dec 3, 20243.18003.19003.11003.14003.1400111,100
Dec 2, 20243.13003.20003.11003.18003.180082,700
Nov 29, 20243.12003.19003.08003.14003.140077,200
Nov 27, 20243.05003.14003.05003.11003.110075,200
Nov 26, 20243.16003.16003.02003.02003.0200128,500
Nov 25, 20243.22003.26003.16003.16003.1600132,900
Nov 22, 20243.10003.20003.07003.17003.1700133,900
Nov 21, 20242.93003.10002.91003.08003.0800153,300
Nov 20, 20243.05003.06002.90002.92002.920079,700
Nov 19, 20242.95003.05002.94003.04003.040089,600
Nov 18, 20243.08003.21002.77002.98002.9800154,000
Nov 15, 20243.19003.27003.09003.10003.1000183,100
Nov 14, 20243.29003.29003.18003.19003.1900146,300
Nov 13, 20243.40003.46003.28003.28003.2800180,000
Nov 12, 20243.41003.45003.24003.37003.3700247,500
Nov 11, 20243.36003.45003.34003.43003.4300178,400
Nov 8, 20243.65003.70003.35003.35003.3500381,100
Nov 7, 20244.16004.16003.64003.64003.6400434,800
Nov 6, 20244.15004.35004.08004.28004.2800452,800
Nov 5, 20243.91004.05003.87004.00004.0000120,000
Nov 4, 20243.97004.00003.89003.92003.9200258,900
Nov 1, 20243.92003.97003.89003.96003.9600229,500
Oct 31, 20243.87003.94003.85003.89003.890097,800
Oct 30, 20243.87003.93003.86003.86003.860078,400
Oct 29, 20243.85003.94003.85003.88003.880059,800
Oct 28, 20243.89003.97003.86003.87003.870057,300
Oct 25, 20243.90003.92003.84003.86003.860087,500
Oct 24, 20243.92003.96003.85003.86003.860049,600
Oct 23, 20243.89003.89003.81003.88003.880041,200
Oct 22, 20243.87004.00003.83003.90003.900051,000
Oct 21, 20243.82003.96003.82003.87003.870075,400
Oct 18, 20243.82003.84003.74003.82003.820055,800
Oct 17, 20243.86003.91003.78003.82003.820069,000
Oct 16, 20243.81003.94003.43003.85003.8500114,800
Oct 15, 20243.65003.81003.64003.76003.7600101,300
Oct 14, 20243.68003.71003.60003.66003.660049,200
Oct 11, 20243.57003.71003.57003.68003.680044,700
Oct 10, 20243.52003.62003.52003.58003.580079,300
Oct 9, 20243.57003.70003.52003.57003.570075,600
Oct 8, 20243.52003.59003.51003.53003.530044,500
Oct 7, 20243.54003.57003.45003.49003.490059,200
Oct 4, 20243.55003.60003.43003.56003.560098,400
Oct 3, 20243.45003.53003.40003.48003.480063,000
Oct 2, 20243.48003.55003.47003.47003.470050,300
Oct 1, 20243.73003.77003.53003.54003.540096,900
Sep 30, 20243.67003.75003.63003.74003.740096,400
Sep 27, 20243.75003.81003.68003.70003.700093,400
Sep 26, 20243.82003.83003.71003.73003.7300133,400
Sep 25, 20243.87003.87003.73003.75003.7500102,200
Sep 24, 20243.97003.99003.82003.87003.8700115,200
Sep 23, 20244.00004.04003.89003.96003.9600110,200
Sep 20, 20243.91004.03003.84003.94003.9400525,300
Sep 19, 20243.88003.92003.85003.92003.920095,600
Sep 18, 20243.82003.90003.75003.77003.7700187,500
Sep 17, 20243.85003.85003.78003.83003.8300152,200
Sep 16, 20243.87003.89003.78003.81003.810067,700
Sep 13, 20243.81003.87003.78003.85003.8500189,500
Sep 12, 20243.83003.83003.78003.80003.800086,200
Sep 11, 20243.82003.88003.77003.78003.780090,500
Sep 10, 20243.73003.93003.71003.83003.8300136,200
Sep 9, 20243.70003.85003.67003.75003.7500130,100
Sep 6, 20243.65003.89003.62003.67003.6700407,100
Sep 5, 20243.43003.75003.36003.60003.6000522,800
Sep 4, 20243.37003.43003.37003.42003.420059,100
Sep 3, 20243.50003.61003.38003.40003.4000210,000
Aug 30, 20243.54003.57003.44003.53003.530094,000
Aug 29, 20243.50003.58003.44003.53003.5300108,800
Aug 28, 20243.41003.49003.37003.45003.4500118,500
Aug 27, 20243.48003.52003.37003.47003.4700119,200
Aug 26, 20243.62003.63003.46003.51003.5100274,200
Aug 23, 20243.48003.68003.48003.62003.6200158,200
Aug 22, 20243.46003.50003.45003.46003.460077,800
Aug 21, 20243.45003.53003.39003.51003.510045,900
Aug 20, 20243.54003.57003.30003.42003.4200129,700
Aug 19, 20243.54003.57003.45003.54003.5400112,800
Aug 16, 20243.54003.55003.48003.54003.540087,400
Aug 15, 20243.63003.63003.51003.55003.5500216,000
Aug 14, 20243.65003.66003.51003.53003.5300300,200
Aug 13, 20243.62003.67003.57003.65003.6500149,000
Aug 12, 20243.65003.67003.59003.63003.6300144,100
Aug 9, 20243.63003.66003.56003.66003.6600115,300
Aug 8, 20243.37003.74003.37003.65003.6500152,000
Aug 7, 20243.39003.43003.23003.28003.2800165,900
Aug 6, 20243.39003.44003.33003.37003.370085,300
Aug 5, 20243.33003.43003.24003.42003.4200214,900
Aug 2, 20243.45003.57003.35003.57003.5700202,900
Aug 1, 20243.71003.80003.44003.62003.6200234,100
Jul 31, 20243.58003.71003.55003.71003.7100210,800
Jul 30, 20243.51003.61003.45003.61003.6100161,500
Jul 29, 20243.58003.58003.39003.51003.5100125,200
Jul 26, 20243.54003.62003.48003.58003.5800168,800
Jul 25, 20243.46003.57003.36003.56003.5600333,400
Jul 24, 20243.40003.47003.24003.24003.2400155,000
Jul 23, 20243.11003.41003.09003.41003.4100298,300
Jul 22, 20243.02003.15002.91003.14003.1400111,300
Jul 19, 20243.01003.07002.99002.99002.990078,600
Jul 18, 20242.99003.16002.98003.00003.0000202,800
Jul 17, 20242.95003.04002.91003.03003.0300243,800
Jul 16, 20242.87003.00002.82002.99002.9900244,500
Jul 15, 20242.84002.86002.79002.82002.8200209,100
Jul 12, 20242.87002.88002.72002.79002.7900185,800
Jul 11, 20242.69002.92002.64002.82002.8200274,300
Jul 10, 20242.51002.64002.48002.64002.640081,000
Jul 9, 20242.49002.53002.48002.49002.490043,700
Jul 8, 20242.49002.55002.46002.50002.500082,000
Jul 5, 20242.49002.50002.37002.45002.4500150,200
Jul 3, 20242.59002.59002.48002.51002.510036,800
Jul 2, 20242.64002.65002.54002.58002.580062,100
Jul 1, 20242.88002.88002.63002.66002.6600215,300
Jun 28, 20242.85003.02002.84002.90002.9000950,000
Jun 27, 20242.81002.84002.78002.84002.840066,000
Jun 26, 20242.76002.85002.73002.79002.7900155,200
Jun 25, 20242.73002.81002.67002.79002.7900102,100
Jun 24, 20242.75002.79002.69002.74002.740080,400
Jun 21, 20242.84002.85002.76002.77002.7700257,600
Jun 20, 20242.90002.91002.82002.84002.840062,000
Jun 18, 20242.92002.96002.86002.91002.9100100,900
Jun 17, 20242.94002.96002.87002.95002.950063,800
Jun 14, 20243.00003.10002.92002.97002.970070,200

Related Tickers

DH Definitive Healthcare Corp.
3.6500
+0.55%
 
MNDR Mobile-health Network Solutions
1.2200
-4.31%
 
MSPR MSP Recovery, Inc.
1.4300
-2.26%
 
HCAT Health Catalyst, Inc.
3.7950
-4.65%
 
WORX SCWorx Corp.
0.4599
-7.02%
 
CCLD CareCloud, Inc.
2.0700
-4.17%
 
ZCMD Zhongchao Inc.
1.1500
-12.88%
 
BFRG Bullfrog AI Holdings, Inc.
1.6900
-4.52%
 
LGMK LogicMark, Inc.
0.0040
0.00%
 
FOXO FOXO Technologies Inc.
0.2161
-11.03%