Performant Healthcare Inc... (PHLT)
NASDAQ: PHLT
· Real-Time Price · USD
7.73
0.02 (0.26%)
At close: Sep 26, 2025, 3:59 PM
7.71
-0.24%
After-hours: Sep 26, 2025, 05:19 PM EDT
PHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.72 | 7.74 | 7.72 | 7.73 | 7.73 | 0.26% | 294,938 |
| Sep 25, 2025 | 7.71 | 7.72 | 7.70 | 7.71 | 7.71 | 0.00% | 400,100 |
| Sep 24, 2025 | 7.70 | 7.71 | 7.68 | 7.71 | 7.71 | 0.26% | 750,000 |
| Sep 23, 2025 | 7.69 | 7.70 | 7.68 | 7.69 | 7.69 | 0.00% | 1,024,600 |
| Sep 22, 2025 | 7.70 | 7.71 | 7.69 | 7.69 | 7.69 | -0.13% | 900,548 |
| Sep 19, 2025 | 7.69 | 7.71 | 7.69 | 7.70 | 7.70 | 0.00% | 2,003,014 |
| Sep 18, 2025 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 0.26% | 357,801 |
| Sep 17, 2025 | 7.68 | 7.70 | 7.68 | 7.68 | 7.68 | 0.00% | 661,112 |
| Sep 16, 2025 | 7.68 | 7.69 | 7.68 | 7.68 | 7.68 | -0.13% | 947,943 |
| Sep 15, 2025 | 7.69 | 7.69 | 7.68 | 7.69 | 7.69 | 0.13% | 367,630 |
| Sep 12, 2025 | 7.69 | 7.70 | 7.68 | 7.68 | 7.68 | -0.13% | 952,600 |
| Sep 11, 2025 | 7.67 | 7.70 | 7.67 | 7.69 | 7.69 | 0.52% | 2,970,643 |
| Sep 10, 2025 | 7.64 | 7.67 | 7.64 | 7.65 | 7.65 | 0.00% | 826,200 |
| Sep 9, 2025 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | 0.26% | 570,218 |
| Sep 8, 2025 | 7.64 | 7.66 | 7.63 | 7.63 | 7.63 | 0.00% | 313,800 |
| Sep 5, 2025 | 7.67 | 7.67 | 7.63 | 7.63 | 7.63 | -0.39% | 939,400 |
| 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 |