Perficient Inc (PRFT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.405 | 0.540072009601 | 74.99 | 75.42 | 74.95 | 298676 | 75.16702164 | CS |
| 4 | 0.515 | 0.687767094017 | 74.88 | 75.44 | 74.75 | 415847 | 74.97216863 | CS |
| 12 | 2.105 | 2.87215172602 | 73.29 | 75.44 | 73.24 | 551751 | 74.23866282 | CS |
| 26 | 5.845 | 8.40402588066 | 69.55 | 75.44 | 42.51 | 526687 | 67.71622811 | CS |
| 52 | 11.905 | 18.750984407 | 63.49 | 75.44 | 42.51 | 371243 | 65.87492802 | CS |
| 156 | -19.605 | -20.6368421053 | 95 | 153.28 | 42.51 | 319850 | 85.57636587 | CS |
| 260 | 40.135 | 113.825865003 | 35.26 | 153.28 | 18.88 | 325511 | 69.39194665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 75.39 | 0.11 | 0.15 | 75.3 | 75.42 | 75.28 | 328743 |
| 1722292500 | 75.28 | 0.17 | 0.23 | 75.23 | 75.39 | 75.13 | 238843 |
| 1722033300 | 75.11 | 0.06 | 0.08 | 75.06 | 75.33 | 75.05 | 245174 |
| 1721946900 | 75.05 | 0.02 | 0.03 | 75.07 | 75.28 | 75.01 | 347668 |
| 1721860500 | 75.03 | -0.06 | -0.08 | 74.99 | 75.14 | 74.95 | 332953 |
| 1721774100 | 75.09 | 0.09 | 0.12 | 74.95 | 75.21 | 74.95 | 393070 |
| 1721687700 | 75 | 0.15 | 0.20 | 74.91 | 75.07 | 74.91 | 534607 |
| 1721428500 | 74.85 | -0.01 | -0.01 | 74.89 | 74.96 | 74.83 | 526137 |
| 1721342100 | 74.86 | -0.03 | -0.04 | 74.91 | 75.1 | 74.82 | 708907 |
| 1721255700 | 74.89 | -0.26 | -0.35 | 75 | 75.14 | 74.8 | 727329 |
| 1721169300 | 75.15 | 0.07 | 0.09 | 75.37 | 75.44 | 75.09 | 549968 |
| 1721082900 | 75.08 | 0.13 | 0.17 | 75.06 | 75.1 | 74.88 | 276956 |
| 1720823700 | 74.95 | 0.09 | 0.12 | 75 | 75 | 74.93 | 191180 |
| 1720737300 | 74.86 | 0.03 | 0.04 | 74.88 | 75.02 | 74.86 | 375145 |
| 1720650900 | 74.83 | -0.02 | -0.03 | 74.86 | 74.89 | 74.81 | 433955 |
| 1720564500 | 74.85 | -0.04 | -0.05 | 74.86 | 74.9 | 74.83 | 496743 |
| 1720478100 | 74.89 | 0.04 | 0.05 | 74.93 | 75 | 74.75 | 639759 |
| 1720218900 | 74.85 | -0.05 | -0.07 | 74.85 | 74.98 | 74.82 | 300944 |
| 1720040640 | 74.9 | 0.13 | 0.17 | 74.88 | 74.9 | 74.77 | 253013 |
| 1719959700 | 74.77 | -0.03 | -0.04 | 74.8 | 74.9 | 74.73 | 355040 |
| 1719873300 | 74.8 | 0.2 | 0.27 | 74.71 | 74.825 | 74.66 | 330182 |
| 1719614100 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1719527700 | 74.6 | 0.15 | 0.20 | 74.49 | 74.66 | 74.46 | 704723 |
| 1719441300 | 74.45 | 0.02 | 0.03 | 74.4 | 74.5 | 74.4 | 682455 |
| 1719354900 | 74.43 | 0 | 0.00 | 74.43 | 74.49 | 74.43 | 417070 |
| 1719268500 | 74.43 | -0.05 | -0.07 | 74.45 | 74.58 | 74.42 | 286994 |
| 1719009300 | 74.48 | 0.06 | 0.08 | 74.43 | 74.6601 | 74.41 | 609964 |
| 1718922900 | 74.42 | 0.02 | 0.03 | 74.38 | 74.51 | 74.38 | 406133 |
| 1718750100 | 74.4 | -0.01 | -0.01 | 74.4 | 74.54 | 74.38 | 503613 |
| 1718663700 | 74.41 | 0.06 | 0.08 | 74.37 | 74.55 | 74.34 | 443039 |
| 1718404500 | 74.35 | -0.05 | -0.07 | 74.43 | 74.55 | 74.35 | 510940 |
| 1718318100 | 74.4 | 0.01 | 0.01 | 74.33 | 74.53 | 74.33 | 525893 |
| 1718231700 | 74.39 | 0.16 | 0.22 | 74.28 | 74.46 | 74.25 | 577506 |
| 1718145300 | 74.23 | -0.07 | -0.09 | 74.29 | 74.35 | 74.14 | 922689 |
| 1718058900 | 74.3 | 0.02 | 0.03 | 74.22 | 74.39 | 74.17 | 599952 |
| 1717799700 | 74.28 | 0.05 | 0.07 | 74.2 | 74.35 | 74.18 | 511021 |
| 1717713300 | 74.23 | 0.02 | 0.03 | 74.19 | 74.34 | 74.17 | 572020 |
| 1717626900 | 74.21 | -0.07 | -0.09 | 74.21 | 74.41 | 74.15 | 522725 |
| 1717540500 | 74.28 | 0.26 | 0.35 | 74.15 | 74.29 | 74.13 | 392067 |
| 1717454100 | 74.02 | -0.13 | -0.18 | 74.24 | 74.4 | 73.995 | 459168 |
| 1717194900 | 74.15 | 0.27 | 0.37 | 73.94 | 74.37 | 73.88 | 657995 |
| 1717108500 | 73.88 | 0.07 | 0.09 | 73.81 | 73.93 | 73.76 | 372926 |
| 1717022100 | 73.81 | 0.01 | 0.01 | 73.75 | 73.945 | 73.74 | 262687 |
| 1716935700 | 73.8 | -0.01 | -0.01 | 73.8 | 73.88 | 73.71 | 788187 |
| 1716590100 | 73.81 | 0.1 | 0.14 | 73.75 | 73.86 | 73.72 | 267468 |
| 1716503700 | 73.71 | 0.01 | 0.01 | 73.72 | 73.8 | 73.64 | 805454 |
| 1716417300 | 73.7 | -0.03 | -0.04 | 73.75 | 73.75 | 73.62 | 1019561 |
| 1716330900 | 73.73 | -0.06 | -0.08 | 73.75 | 73.91 | 73.68 | 704679 |
| 1716244500 | 73.79 | 0.16 | 0.22 | 73.66 | 73.79 | 73.63 | 466440 |
| 1715985300 | 73.63 | -0.13 | -0.18 | 73.72 | 73.85 | 73.6 | 1097711 |
| 1715898900 | 73.76 | 0.18 | 0.24 | 73.57 | 73.95 | 73.57 | 502680 |
| 1715812500 | 73.58 | 0.14 | 0.19 | 73.59 | 73.71 | 73.53 | 705928 |
| 1715726100 | 73.44 | -0.03 | -0.04 | 73.56 | 73.64 | 73.39 | 1145115 |
| 1715639700 | 73.47 | -0.13 | -0.18 | 73.57 | 73.7 | 73.46 | 653423 |
| 1715380500 | 73.6 | 0.02 | 0.03 | 73.57 | 73.65 | 73.45 | 654519 |
| 1715294100 | 73.58 | 0.03 | 0.04 | 73.55 | 73.64 | 73.44 | 755667 |
| 1715207700 | 73.55 | 0.27 | 0.37 | 73.29 | 73.89 | 73.24 | 1803341 |
| 1715121300 | 73.28 | 0.02 | 0.03 | 73.28 | 73.4 | 73.17 | 2609089 |
| 1715034900 | 73.26 | 25.15 | 52.28 | 73.7 | 73.85 | 73.17 | 11679865 |
| 1714775700 | 48.11 | -0.74 | -1.51 | 49.4 | 49.89 | 48.03 | 675045 |
| 1714689300 | 48.85 | 1.61 | 3.41 | 48.04 | 48.88 | 47.24 | 866605 |
| 1714602900 | 47.24 | -0.02 | -0.04 | 47.26 | 47.68 | 46.125 | 823279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
