Performant Healthcare Inc... (PHLT)
NASDAQ: PHLT
· Real-Time Price · USD
7.62
0.01 (0.13%)
At close: Aug 15, 2025, 12:27 PM
PHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | 0.00% | 3,654,651 |
| Aug 13, 2025 | 7.61 | 7.62 | 7.61 | 7.61 | 7.61 | -0.13% | 927,950 |
| Aug 12, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | -0.13% | 1,307,717 |
| Aug 11, 2025 | 7.63 | 7.63 | 7.61 | 7.63 | 7.63 | 0.13% | 660,800 |
| Aug 8, 2025 | 7.63 | 7.63 | 7.61 | 7.62 | 7.62 | -0.13% | 2,204,300 |
| Aug 7, 2025 | 7.62 | 7.64 | 7.61 | 7.63 | 7.63 | 0.13% | 974,585 |
| Aug 6, 2025 | 7.63 | 7.64 | 7.61 | 7.62 | 7.62 | 0.00% | 940,060 |
| Aug 5, 2025 | 7.61 | 7.65 | 7.61 | 7.62 | 7.62 | 0.13% | 6,618,500 |
| Aug 4, 2025 | 7.62 | 7.64 | 7.60 | 7.61 | 7.61 | -0.39% | 2,645,200 |
| Aug 1, 2025 | 7.50 | 7.74 | 7.50 | 7.64 | 7.64 | 115.21% | 16,803,237 |
| Jul 31, 2025 | 3.40 | 3.57 | 3.37 | 3.55 | 3.55 | 2.90% | 204,900 |
| Jul 30, 2025 | 3.54 | 3.63 | 3.39 | 3.45 | 3.45 | -1.99% | 91,900 |
| Jul 29, 2025 | 3.69 | 3.69 | 3.49 | 3.52 | 3.52 | -3.56% | 161,312 |
| Jul 28, 2025 | 3.63 | 3.75 | 3.62 | 3.65 | 3.65 | 0.55% | 106,700 |
| Jul 25, 2025 | 3.68 | 3.81 | 3.60 | 3.63 | 3.63 | -1.09% | 88,109 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.66 | 3.67 | 3.67 | -2.65% | 124,400 |
| Jul 23, 2025 | 3.69 | 3.83 | 3.68 | 3.77 | 3.77 | 3.01% | 225,383 |
| Jul 22, 2025 | 3.78 | 3.83 | 3.66 | 3.66 | 3.66 | -2.92% | 216,114 |
| Jul 21, 2025 | 3.80 | 3.86 | 3.76 | 3.77 | 3.77 | -0.53% | 116,800 |
| Jul 18, 2025 | 4.07 | 4.07 | 3.73 | 3.79 | 3.79 | -5.72% | 231,900 |