Performant Healthcare Inc... (PHLT)
2.52
0.02 (0.80%)
At close: Mar 11, 2025, 3:59 PM
2.55
1.47%
After-hours: Mar 11, 2025, 05:26 PM EDT
PHLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 2.77 | 2.82 | 2.50 | 2.50 | -0.27 | -9.75% | 134,448 |
| Mar 7, 2025 | 2.67 | 2.78 | 2.64 | 2.77 | 0.07 | 2.59% | 157,800 |
| Mar 6, 2025 | 2.72 | 2.73 | 2.66 | 2.70 | -0.03 | -1.10% | 115,904 |
| Mar 5, 2025 | 2.77 | 2.79 | 2.67 | 2.73 | -0.02 | -0.73% | 141,000 |
| Mar 4, 2025 | 2.75 | 2.80 | 2.63 | 2.75 | -0.04 | -1.43% | 119,000 |
| Mar 3, 2025 | 2.88 | 2.98 | 2.73 | 2.79 | -0.08 | -2.79% | 266,038 |
| Feb 28, 2025 | 2.71 | 2.94 | 2.65 | 2.87 | 0.22 | 8.30% | 351,418 |
| Feb 27, 2025 | 2.60 | 2.66 | 2.51 | 2.65 | 0.03 | 1.15% | 206,100 |
| Feb 26, 2025 | 2.48 | 2.62 | 2.47 | 2.62 | 0.11 | 4.38% | 201,529 |
| Feb 25, 2025 | 2.48 | 2.53 | 2.42 | 2.51 | 0.04 | 1.62% | 173,700 |
| Feb 24, 2025 | 2.40 | 2.49 | 2.34 | 2.47 | 0.10 | 4.22% | 152,450 |
| Feb 21, 2025 | 2.39 | 2.42 | 2.35 | 2.37 | 0.03 | 1.28% | 317,800 |
| Feb 20, 2025 | 2.31 | 2.36 | 2.26 | 2.34 | 0.00 | 0.00% | 240,500 |
| Feb 19, 2025 | 2.36 | 2.36 | 2.31 | 2.34 | -0.01 | -0.43% | 185,400 |
| Feb 18, 2025 | 2.31 | 2.39 | 2.31 | 2.35 | 0.03 | 1.29% | 114,404 |
| Feb 14, 2025 | 2.38 | 2.39 | 2.31 | 2.32 | -0.05 | -2.11% | 49,840 |
| Feb 13, 2025 | 2.37 | 2.38 | 2.32 | 2.37 | 0.02 | 0.85% | 70,100 |
| Feb 12, 2025 | 2.32 | 2.42 | 2.32 | 2.35 | -0.01 | -0.42% | 78,300 |
| Feb 11, 2025 | 2.32 | 2.38 | 2.32 | 2.36 | 0.01 | 0.43% | 45,303 |
| Feb 10, 2025 | 2.38 | 2.41 | 2.34 | 2.35 | -0.04 | -1.67% | 63,418 |
| Feb 7, 2025 | 2.38 | 2.43 | 2.37 | 2.39 | 0.03 | 1.27% | 377,100 |
| Feb 6, 2025 | 2.40 | 2.47 | 2.35 | 2.36 | -0.04 | -1.67% | 77,700 |
| Feb 5, 2025 | 2.39 | 2.46 | 2.38 | 2.40 | 0.04 | 1.69% | 84,800 |
| Feb 4, 2025 | 2.35 | 2.38 | 2.33 | 2.36 | 0.04 | 1.72% | 54,741 |
| Feb 3, 2025 | 2.33 | 2.40 | 2.32 | 2.32 | -0.04 | -1.69% | 75,624 |
| Jan 31, 2025 | 2.40 | 2.45 | 2.36 | 2.36 | -0.05 | -2.07% | 98,818 |
| Jan 30, 2025 | 2.38 | 2.42 | 2.34 | 2.41 | 0.06 | 2.55% | 74,000 |
| Jan 29, 2025 | 2.33 | 2.38 | 2.30 | 2.35 | 0.00 | 0.00% | 127,900 |
| Jan 28, 2025 | 2.40 | 2.42 | 2.34 | 2.35 | -0.04 | -1.67% | 260,600 |
| Jan 27, 2025 | 2.44 | 2.45 | 2.36 | 2.39 | -0.04 | -1.65% | 117,400 |
| Jan 24, 2025 | 2.35 | 2.43 | 2.31 | 2.43 | 0.05 | 2.10% | 124,700 |
| Jan 23, 2025 | 2.44 | 2.46 | 2.33 | 2.38 | -0.03 | -1.24% | 271,200 |
| Jan 22, 2025 | 2.43 | 2.52 | 2.38 | 2.41 | -0.02 | -0.82% | 204,500 |
| Jan 21, 2025 | 2.32 | 2.44 | 2.30 | 2.43 | 0.12 | 5.19% | 307,917 |
| Jan 17, 2025 | 2.43 | 2.43 | 2.29 | 2.31 | -0.04 | -1.70% | 142,439 |
| Jan 16, 2025 | 2.50 | 2.50 | 2.34 | 2.35 | -0.15 | -6.00% | 132,616 |
| Jan 15, 2025 | 2.51 | 2.64 | 2.45 | 2.50 | 0.00 | 0.00% | 175,717 |
| Jan 14, 2025 | 2.34 | 2.50 | 2.32 | 2.50 | 0.12 | 5.04% | 104,734 |
| Jan 13, 2025 | 2.46 | 2.55 | 2.36 | 2.38 | -0.14 | -5.56% | 197,800 |
| Jan 10, 2025 | 2.68 | 2.71 | 2.49 | 2.52 | -0.23 | -8.36% | 229,943 |
| Jan 8, 2025 | 2.65 | 2.78 | 2.59 | 2.75 | 0.10 | 3.77% | 136,200 |
| Jan 7, 2025 | 2.83 | 2.83 | 2.64 | 2.65 | -0.19 | -6.69% | 138,000 |
| Jan 6, 2025 | 2.91 | 2.95 | 2.84 | 2.84 | -0.07 | -2.41% | 147,500 |
| Jan 3, 2025 | 3.06 | 3.06 | 2.89 | 2.91 | -0.12 | -3.96% | 216,042 |
| Jan 2, 2025 | 3.04 | 3.12 | 3.00 | 3.03 | 0.01 | 0.33% | 273,049 |
| Dec 31, 2024 | 3.05 | 3.05 | 2.96 | 3.02 | 0.02 | 0.67% | 115,114 |
| Dec 30, 2024 | 3.12 | 3.12 | 2.92 | 3.00 | -0.08 | -2.60% | 183,500 |
| Dec 27, 2024 | 3.05 | 3.11 | 2.92 | 3.08 | 0.02 | 0.65% | 185,100 |
| Dec 26, 2024 | 3.12 | 3.12 | 2.98 | 3.06 | 0.05 | 1.66% | 159,722 |
| Dec 24, 2024 | 2.96 | 3.01 | 2.91 | 3.01 | 0.02 | 0.67% | 41,400 |