Performant Financial Corp... (PFMT)
3.56
-0.12 (-3.26%)
At close: Dec 17, 2024, 9:00 PM
PFMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 3.68 | 3.68 | 3.51 | 3.56 | -0.12 | -3.26% | 166,175 |
| Dec 16, 2024 | 3.55 | 3.73 | 3.47 | 3.68 | 0.11 | 3.08% | 198,608 |
| Dec 13, 2024 | 3.57 | 3.72 | 3.40 | 3.57 | -0.02 | -0.56% | 197,909 |
| Dec 12, 2024 | 3.41 | 3.67 | 3.41 | 3.59 | 0.19 | 5.59% | 259,100 |
| Dec 11, 2024 | 3.29 | 3.41 | 3.22 | 3.40 | 0.15 | 4.62% | 168,408 |
| Dec 10, 2024 | 3.13 | 3.28 | 3.11 | 3.25 | 0.15 | 4.84% | 118,200 |
| Dec 9, 2024 | 3.04 | 3.16 | 3.04 | 3.10 | 0.07 | 2.31% | 232,949 |
| Dec 6, 2024 | 3.02 | 3.05 | 2.94 | 3.03 | 0.04 | 1.34% | 140,502 |
| Dec 5, 2024 | 3.08 | 3.08 | 2.96 | 2.99 | -0.10 | -3.24% | 171,759 |
| Dec 4, 2024 | 3.19 | 3.21 | 3.03 | 3.09 | -0.05 | -1.59% | 166,400 |
| Dec 3, 2024 | 3.18 | 3.19 | 3.11 | 3.14 | -0.04 | -1.26% | 111,116 |
| Dec 2, 2024 | 3.13 | 3.20 | 3.11 | 3.18 | 0.04 | 1.27% | 82,725 |
| Nov 29, 2024 | 3.12 | 3.19 | 3.08 | 3.14 | 0.03 | 0.96% | 77,227 |
| Nov 27, 2024 | 3.05 | 3.14 | 3.05 | 3.11 | 0.09 | 2.98% | 75,228 |
| Nov 26, 2024 | 3.16 | 3.16 | 3.02 | 3.02 | -0.14 | -4.43% | 128,505 |
| Nov 25, 2024 | 3.22 | 3.26 | 3.16 | 3.16 | -0.01 | -0.32% | 132,924 |
| Nov 22, 2024 | 3.10 | 3.20 | 3.07 | 3.17 | 0.09 | 2.92% | 133,951 |
| Nov 21, 2024 | 2.93 | 3.10 | 2.91 | 3.08 | 0.16 | 5.48% | 153,300 |
| Nov 20, 2024 | 3.05 | 3.06 | 2.90 | 2.92 | -0.12 | -3.95% | 79,732 |
| Nov 19, 2024 | 2.95 | 3.05 | 2.94 | 3.04 | 0.06 | 2.01% | 89,600 |
| Nov 18, 2024 | 3.08 | 3.21 | 2.77 | 2.98 | -0.12 | -3.87% | 154,000 |
| Nov 15, 2024 | 3.19 | 3.27 | 3.09 | 3.10 | -0.09 | -2.82% | 183,100 |
| Nov 14, 2024 | 3.29 | 3.29 | 3.18 | 3.19 | -0.09 | -2.74% | 146,300 |
| Nov 13, 2024 | 3.40 | 3.46 | 3.28 | 3.28 | -0.09 | -2.67% | 180,000 |
| Nov 12, 2024 | 3.41 | 3.45 | 3.24 | 3.37 | -0.06 | -1.75% | 247,500 |
| Nov 11, 2024 | 3.36 | 3.45 | 3.34 | 3.43 | 0.08 | 2.39% | 178,400 |
| Nov 8, 2024 | 3.65 | 3.70 | 3.35 | 3.35 | -0.29 | -7.97% | 381,136 |
| Nov 7, 2024 | 4.16 | 4.16 | 3.64 | 3.64 | -0.64 | -14.95% | 434,800 |
| Nov 6, 2024 | 4.15 | 4.35 | 4.08 | 4.28 | 0.28 | 7.00% | 452,800 |
| Nov 5, 2024 | 3.91 | 4.05 | 3.87 | 4.00 | 0.08 | 2.04% | 120,000 |
| Nov 4, 2024 | 3.97 | 4.00 | 3.89 | 3.92 | -0.04 | -1.01% | 258,900 |
| Nov 1, 2024 | 3.92 | 3.97 | 3.89 | 3.96 | 0.07 | 1.80% | 229,500 |
| Oct 31, 2024 | 3.87 | 3.94 | 3.85 | 3.89 | 0.03 | 0.78% | 97,849 |
| Oct 30, 2024 | 3.87 | 3.93 | 3.86 | 3.86 | -0.02 | -0.52% | 78,400 |
| Oct 29, 2024 | 3.85 | 3.94 | 3.85 | 3.88 | 0.01 | 0.26% | 59,800 |
| Oct 28, 2024 | 3.89 | 3.97 | 3.86 | 3.87 | 0.01 | 0.26% | 57,300 |
| Oct 25, 2024 | 3.90 | 3.92 | 3.84 | 3.86 | 0.00 | 0.00% | 87,500 |
| Oct 24, 2024 | 3.92 | 3.96 | 3.85 | 3.86 | -0.02 | -0.52% | 49,604 |
| Oct 23, 2024 | 3.89 | 3.89 | 3.81 | 3.88 | -0.02 | -0.51% | 41,200 |
| Oct 22, 2024 | 3.87 | 4.00 | 3.83 | 3.90 | 0.03 | 0.78% | 51,000 |
| Oct 21, 2024 | 3.82 | 3.96 | 3.82 | 3.87 | 0.05 | 1.31% | 75,439 |
| Oct 18, 2024 | 3.82 | 3.84 | 3.74 | 3.82 | 0.00 | 0.00% | 55,826 |
| Oct 17, 2024 | 3.86 | 3.91 | 3.78 | 3.82 | -0.03 | -0.78% | 69,000 |
| Oct 16, 2024 | 3.81 | 3.94 | 3.43 | 3.85 | 0.09 | 2.39% | 114,804 |
| Oct 15, 2024 | 3.65 | 3.81 | 3.64 | 3.76 | 0.10 | 2.73% | 101,307 |
| Oct 14, 2024 | 3.68 | 3.71 | 3.60 | 3.66 | -0.02 | -0.54% | 49,235 |
| Oct 11, 2024 | 3.57 | 3.71 | 3.57 | 3.68 | 0.10 | 2.79% | 44,700 |
| Oct 10, 2024 | 3.52 | 3.62 | 3.52 | 3.58 | 0.01 | 0.28% | 79,300 |
| Oct 9, 2024 | 3.57 | 3.70 | 3.52 | 3.57 | 0.04 | 1.13% | 75,611 |
| Oct 8, 2024 | 3.52 | 3.59 | 3.51 | 3.53 | 0.04 | 1.15% | 44,500 |