Performant Healthcare Inc... (PHLT)
NASDAQ: PHLT
· Real-Time Price · USD
7.63
-0.03 (-0.39%)
At close: Sep 05, 2025, 3:59 PM
7.63
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
PHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.67 | 7.67 | 7.63 | 7.63 | 7.63 | -0.39% | 939,396 |
| Sep 4, 2025 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 0.52% | 567,300 |
| Sep 3, 2025 | 7.62 | 7.64 | 7.61 | 7.62 | 7.62 | 0.00% | 816,400 |
| Sep 2, 2025 | 7.62 | 7.64 | 7.61 | 7.62 | 7.62 | -0.13% | 1,031,200 |
| Aug 29, 2025 | 7.62 | 7.67 | 7.60 | 7.63 | 7.63 | 0.39% | 3,237,205 |
| Aug 28, 2025 | 7.60 | 7.61 | 7.59 | 7.60 | 7.60 | 0.26% | 679,900 |
| Aug 27, 2025 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | -0.26% | 767,303 |
| Aug 26, 2025 | 7.59 | 7.60 | 7.58 | 7.60 | 7.60 | 0.13% | 645,121 |
| Aug 25, 2025 | 7.58 | 7.60 | 7.58 | 7.59 | 7.59 | 0.13% | 382,630 |
| Aug 22, 2025 | 7.61 | 7.63 | 7.56 | 7.58 | 7.58 | -0.52% | 1,624,202 |
| Aug 21, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | 0.00% | 943,105 |
| Aug 20, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | 0.13% | 3,143,100 |
| Aug 19, 2025 | 7.61 | 7.62 | 7.61 | 7.61 | 7.61 | 0.00% | 1,954,500 |
| Aug 18, 2025 | 7.61 | 7.63 | 7.61 | 7.61 | 7.61 | 0.00% | 1,183,706 |
| Aug 15, 2025 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | 0.00% | 4,841,938 |
| Aug 14, 2025 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | 0.00% | 3,660,963 |
| 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 |