Performant Healthcare, Inc. - Common Stock (PHLT)
7.6400
+4.0900 (115.21%)
NASDAQ · Last Trade: Aug 3rd, 12:13 PM EDT
Historical Prices For Performant Healthcare, Inc. - Common Stock (PHLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 7.50 | 7.74 | 7.50 | 7.64 | 16,803,247 | 7.64 |
| 7/31/2025 | 3.40 | 3.57 | 3.37 | 3.55 | 204,875 | 3.55 |
| 7/30/2025 | 3.54 | 3.63 | 3.39 | 3.45 | 91,880 | 3.45 |
| 7/29/2025 | 3.69 | 3.69 | 3.49 | 3.52 | 161,312 | 3.52 |
| 7/28/2025 | 3.63 | 3.75 | 3.62 | 3.65 | 106,685 | 3.65 |
| 7/25/2025 | 3.68 | 3.81 | 3.60 | 3.63 | 88,109 | 3.63 |
| 7/24/2025 | 3.81 | 3.81 | 3.66 | 3.67 | 124,371 | 3.67 |
| 7/23/2025 | 3.69 | 3.83 | 3.68 | 3.77 | 225,383 | 3.77 |
| 7/22/2025 | 3.78 | 3.83 | 3.66 | 3.66 | 216,114 | 3.66 |
| 7/21/2025 | 3.80 | 3.86 | 3.76 | 3.77 | 116,765 | 3.77 |
| 7/18/2025 | 4.07 | 4.07 | 3.73 | 3.79 | 231,892 | 3.79 |
| 7/17/2025 | 4.08 | 4.17 | 4.01 | 4.02 | 186,426 | 4.02 |
| 7/16/2025 | 3.95 | 4.08 | 3.87 | 4.06 | 194,266 | 4.06 |
| 7/15/2025 | 4.21 | 4.22 | 3.91 | 3.94 | 254,624 | 3.94 |
| 7/14/2025 | 4.08 | 4.24 | 4.02 | 4.23 | 144,436 | 4.23 |
| 7/11/2025 | 4.30 | 4.30 | 4.07 | 4.10 | 243,961 | 4.10 |
| 7/10/2025 | 4.42 | 4.44 | 4.29 | 4.31 | 319,710 | 4.31 |
| 7/09/2025 | 4.30 | 4.33 | 4.18 | 4.28 | 265,988 | 4.28 |
| 7/08/2025 | 4.21 | 4.33 | 4.19 | 4.25 | 357,923 | 4.25 |
| 7/07/2025 | 4.16 | 4.25 | 4.12 | 4.20 | 236,829 | 4.20 |
| 7/03/2025 | 4.16 | 4.23 | 4.12 | 4.19 | 160,435 | 4.19 |
| 7/02/2025 | 4.12 | 4.24 | 4.04 | 4.16 | 194,112 | 4.16 |
| 7/01/2025 | 3.95 | 4.17 | 3.95 | 4.11 | 252,467 | 4.11 |
| 6/30/2025 | 4.04 | 4.09 | 3.91 | 4.00 | 219,232 | 4.00 |
| 6/27/2025 | 3.98 | 4.00 | 3.84 | 4.00 | 671,857 | 4.00 |
| 6/26/2025 | 3.78 | 3.98 | 3.75 | 3.98 | 298,399 | 3.98 |
| 6/25/2025 | 3.80 | 3.86 | 3.58 | 3.85 | 245,126 | 3.85 |
| 6/24/2025 | 3.65 | 3.81 | 3.62 | 3.81 | 279,017 | 3.81 |
| 6/23/2025 | 3.42 | 3.60 | 3.22 | 3.59 | 169,377 | 3.59 |
| 6/20/2025 | 3.47 | 3.70 | 3.41 | 3.43 | 304,148 | 3.43 |
| 6/18/2025 | 3.31 | 3.44 | 3.27 | 3.41 | 206,467 | 3.41 |
| 6/17/2025 | 3.37 | 3.48 | 3.31 | 3.33 | 168,972 | 3.33 |
| 6/16/2025 | 3.28 | 3.44 | 3.28 | 3.41 | 160,775 | 3.41 |
| 6/13/2025 | 3.27 | 3.29 | 3.16 | 3.25 | 197,467 | 3.25 |
| 6/12/2025 | 3.18 | 3.30 | 3.13 | 3.28 | 128,490 | 3.28 |
| 6/11/2025 | 3.30 | 3.34 | 3.22 | 3.22 | 103,606 | 3.22 |
| 6/10/2025 | 3.10 | 3.30 | 3.10 | 3.30 | 107,296 | 3.30 |
| 6/09/2025 | 3.16 | 3.22 | 3.07 | 3.12 | 159,530 | 3.12 |
| 6/06/2025 | 3.06 | 3.12 | 2.97 | 3.11 | 95,551 | 3.11 |
| 6/05/2025 | 3.06 | 3.06 | 2.96 | 3.00 | 120,023 | 3.00 |
| 6/04/2025 | 3.23 | 3.23 | 3.05 | 3.07 | 137,529 | 3.07 |
| 6/03/2025 | 3.16 | 3.26 | 3.13 | 3.24 | 343,660 | 3.24 |
| 6/02/2025 | 3.06 | 3.15 | 2.96 | 3.15 | 190,593 | 3.15 |
| 5/30/2025 | 2.85 | 3.09 | 2.82 | 3.07 | 375,101 | 3.07 |
| 5/29/2025 | 2.81 | 2.89 | 2.78 | 2.86 | 80,492 | 2.86 |
| 5/28/2025 | 2.80 | 2.86 | 2.74 | 2.81 | 118,495 | 2.81 |
| 5/27/2025 | 2.77 | 2.86 | 2.64 | 2.81 | 185,869 | 2.81 |
| 5/23/2025 | 2.66 | 2.77 | 2.66 | 2.74 | 119,295 | 2.74 |
| 5/22/2025 | 2.56 | 2.76 | 2.55 | 2.73 | 238,619 | 2.73 |
| 5/21/2025 | 2.64 | 2.67 | 2.57 | 2.61 | 100,861 | 2.61 |
| 5/20/2025 | 2.69 | 2.71 | 2.64 | 2.68 | 61,675 | 2.68 |
| 5/19/2025 | 2.66 | 2.70 | 2.58 | 2.70 | 103,592 | 2.70 |
| 5/16/2025 | 2.61 | 2.67 | 2.54 | 2.67 | 276,904 | 2.67 |
| 5/15/2025 | 2.58 | 2.64 | 2.58 | 2.61 | 62,855 | 2.61 |
| 5/14/2025 | 2.56 | 2.64 | 2.49 | 2.59 | 206,392 | 2.59 |
| 5/13/2025 | 2.62 | 2.62 | 2.51 | 2.58 | 145,904 | 2.58 |
| 5/12/2025 | 2.61 | 2.65 | 2.53 | 2.58 | 331,245 | 2.58 |
| 5/09/2025 | 2.82 | 2.82 | 2.44 | 2.49 | 142,187 | 2.49 |
| 5/08/2025 | 2.32 | 2.32 | 2.17 | 2.25 | 123,236 | 2.25 |
| 5/07/2025 | 2.30 | 2.33 | 2.22 | 2.28 | 133,023 | 2.28 |
| 5/06/2025 | 2.36 | 2.37 | 2.25 | 2.26 | 132,303 | 2.26 |
| 5/05/2025 | 2.51 | 2.54 | 2.36 | 2.38 | 75,958 | 2.38 |