ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PFMT Performant Financial Corporation

3.19
0.06 (1.92%)
May 10 2024 - Closed
Delayed by 15 minutes

PFMT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 3.19 0.06 1.92% 3.12 3.24 3.09 209,561
May 09 2024 3.13 0.04 1.29% 3.06 3.20 3.06 270,961
May 08 2024 3.09 0.25 8.80% 2.83 3.115 2.77 321,184
May 07 2024 2.84 -0.02 -0.70% 2.83 2.97 2.82 269,949
May 06 2024 2.86 0.08 2.88% 2.80 2.88 2.78 174,413
May 03 2024 2.78 -0.05 -1.77% 2.88 2.88 2.73 85,696
May 02 2024 2.83 0.07 2.54% 2.77 2.86 2.76 154,863
May 01 2024 2.76 0.10 3.76% 2.70 2.805 2.70 143,189
Apr 30 2024 2.66 -0.07 -2.56% 2.71 2.77 2.655 108,794
Apr 29 2024 2.73 0.01 0.37% 2.72 2.755 2.68 130,330
Apr 26 2024 2.72 0.12 4.62% 2.62 2.735 2.5819 177,286
Apr 25 2024 2.60 -0.08 -2.99% 2.67 2.69 2.55 125,048
Apr 24 2024 2.68 -0.09 -3.25% 2.75 2.82 2.65 149,756
Apr 23 2024 2.77 0.12 4.53% 2.64 2.7901 2.64 164,045
Apr 22 2024 2.65 0.08 3.11% 2.55 2.68 2.55 144,497
Apr 19 2024 2.57 -0.06 -2.28% 2.59 2.66 2.49 83,665
Apr 18 2024 2.63 0.02 0.77% 2.58 2.67 2.55 196,038
Apr 17 2024 2.61 0.06 2.35% 2.55 2.62 2.542 156,167
Apr 16 2024 2.55 0.07 2.82% 2.42 2.57 2.42 172,201
Apr 15 2024 2.48 0.03 1.22% 2.49 2.53 2.425 288,547
Apr 12 2024 2.45 -0.17 -6.49% 2.58 2.6099 2.45 178,517
Apr 11 2024 2.62 0.17 6.94% 2.44 2.64 2.40 244,961
Apr 10 2024 2.45 -0.23 -8.58% 2.56 2.60 2.38 381,472
Apr 09 2024 2.68 -0.01 -0.37% 2.70 2.76 2.68 1,298,711
Apr 08 2024 2.69 -0.03 -1.10% 2.74 2.74 2.68 1,006,480
Apr 05 2024 2.72 -0.02 -0.73% 2.74 2.74 2.70 52,724
Apr 04 2024 2.74 0.00 0.00% 2.79 2.79 2.71 321,837
Apr 03 2024 2.74 -0.02 -0.72% 2.75 2.78 2.72 166,461
Apr 02 2024 2.76 0.10 3.76% 2.63 2.77 2.58 205,283
Apr 01 2024 2.66 -0.28 -9.52% 2.96 2.96 2.62 849,352
Mar 28 2024 2.94 0.03 1.03% 2.90 3.00 2.8899 706,608
Mar 27 2024 2.91 0.07 2.46% 2.88 2.93 2.85 255,590
Mar 26 2024 2.84 -0.02 -0.70% 2.89 2.90 2.8218 60,271
Mar 25 2024 2.86 0.00 0.00% 2.87 2.8891 2.84 63,188
Mar 22 2024 2.86 -0.04 -1.38% 2.90 2.93 2.83 108,123
Mar 21 2024 2.90 -0.01 -0.34% 2.94 2.94 2.8886 154,569
Mar 20 2024 2.91 0.01 0.34% 2.88 2.96 2.855 154,875
Mar 19 2024 2.90 0.00 0.00% 2.90 3.00 2.87 158,574
Mar 18 2024 2.90 -0.01 -0.34% 2.90 2.95 2.86 763,922
Mar 15 2024 2.91 0.05 1.75% 2.84 2.92 2.83 1,030,371
Mar 14 2024 2.86 -0.03 -1.04% 2.86 2.92 2.84 184,713
Mar 13 2024 2.89 -0.15 -4.93% 3.00 3.00 2.85 575,803
Mar 12 2024 3.04 -0.01 -0.33% 3.05 3.09 2.9948 210,946
Mar 11 2024 3.05 0.05 1.67% 3.00 3.08 2.99 166,996
Mar 08 2024 3.00 -0.13 -4.15% 3.14 3.2261 2.97 207,199
Mar 07 2024 3.13 0.11 3.64% 3.03 3.14 3.02 420,722
Mar 06 2024 3.02 0.05 1.68% 3.00 3.05 2.9366 175,334
Mar 05 2024 2.97 -0.03 -1.00% 3.01 3.04 2.86 295,829
Mar 04 2024 3.00 0.06 2.04% 2.95 3.01 2.93 149,091
Mar 01 2024 2.94 0.03 1.03% 2.92 2.95 2.86 96,309
Feb 29 2024 2.91 0.03 1.04% 2.94 2.95 2.8601 98,796
Feb 28 2024 2.88 0.02 0.70% 2.81 2.93 2.81 128,071
Feb 27 2024 2.86 0.10 3.62% 2.76 2.87 2.711 58,841
Feb 26 2024 2.76 -0.02 -0.72% 2.75 2.79 2.70 32,642
Feb 23 2024 2.78 0.05 1.83% 2.74 2.79 2.72 66,917
Feb 22 2024 2.73 0.02 0.74% 2.69 2.74 2.67 102,076
Feb 21 2024 2.71 -0.08 -2.87% 2.78 2.81 2.70 119,094
Feb 20 2024 2.79 -0.07 -2.45% 2.81 2.84 2.755 165,720
Feb 16 2024 2.86 0.04 1.42% 2.82 2.94 2.775 154,228
Feb 15 2024 2.82 0.13 4.83% 2.73 2.86 2.69 164,625
Feb 14 2024 2.69 0.07 2.67% 2.63 2.71 2.63 90,524
Feb 13 2024 2.62 -0.28 -9.66% 2.81 2.87 2.62 191,460