5 DAY PERFORMANCE
+2.53%
1 MONTH PERFORMANCE
+19.83%
3 MONTH PERFORMANCE
-20.45%
YEAR-TO-DATE PERFORMANCE
-5.96%
Performant Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.70 | $2.77 (2.59%) | $2.86 | $2.60 | 190,423 | $223.13 M |
| 03/12/2025 | $2.52 | $2.52 (0%) | $2.59 | $2.46 | 157,404 | $197.29 M |
| 03/11/2025 | $2.52 | $2.52 (0%) | $2.55 | $2.39 | 171,900 | $197.29 M |
| 03/10/2025 | $2.77 | $2.50 (-9.75%) | $2.82 | $2.50 | 134,478 | $195.73 M |
| 03/07/2025 | $2.67 | $2.77 (3.75%) | $2.78 | $2.64 | 157,800 | $216.87 M |
| 03/06/2025 | $2.72 | $2.70 (-0.74%) | $2.73 | $2.66 | 115,904 | $211.39 M |
| 03/05/2025 | $2.77 | $2.73 (-1.44%) | $2.79 | $2.67 | 141,000 | $213.74 M |
| 03/04/2025 | $2.75 | $2.75 (0%) | $2.80 | $2.63 | 119,000 | $215.30 M |
| 03/03/2025 | $2.88 | $2.79 (-3.12%) | $2.98 | $2.73 | 266,038 | $218.43 M |
| 02/28/2025 | $2.71 | $2.87 (5.9%) | $2.94 | $2.65 | 351,418 | $224.70 M |
| 02/27/2025 | $2.60 | $2.65 (1.92%) | $2.66 | $2.51 | 206,100 | $207.47 M |
| 02/26/2025 | $2.48 | $2.62 (5.65%) | $2.62 | $2.47 | 201,529 | $205.12 M |
| 02/25/2025 | $2.48 | $2.51 (1.21%) | $2.53 | $2.42 | 173,700 | $196.51 M |
| 02/24/2025 | $2.40 | $2.47 (2.92%) | $2.49 | $2.34 | 152,450 | $193.38 M |
| 02/21/2025 | $2.39 | $2.37 (-0.84%) | $2.42 | $2.35 | 317,800 | $185.55 M |
| 02/20/2025 | $2.31 | $2.34 (1.3%) | $2.36 | $2.26 | 240,500 | $183.20 M |
| 02/19/2025 | $2.36 | $2.34 (-0.85%) | $2.36 | $2.31 | 185,400 | $183.20 M |
| 02/18/2025 | $2.31 | $2.35 (1.73%) | $2.39 | $2.31 | 114,404 | $183.98 M |
| 02/14/2025 | $2.38 | $2.32 (-2.52%) | $2.39 | $2.31 | 49,840 | $181.64 M |
| 02/13/2025 | $2.37 | $2.37 (0%) | $2.38 | $2.32 | 70,100 | $185.55 M |
| 02/12/2025 | $2.32 | $2.35 (1.29%) | $2.42 | $2.32 | 78,300 | $183.98 M |
| 02/11/2025 | $2.32 | $2.36 (1.72%) | $2.38 | $2.32 | 45,303 | $184.77 M |
| 02/10/2025 | $2.38 | $2.35 (-1.26%) | $2.41 | $2.34 | 63,418 | $183.98 M |
| 02/07/2025 | $2.38 | $2.39 (0.42%) | $2.43 | $2.37 | 377,100 | $187.12 M |
| 02/06/2025 | $2.40 | $2.36 (-1.67%) | $2.47 | $2.35 | 77,700 | $184.77 M |
| 02/05/2025 | $2.39 | $2.40 (0.42%) | $2.46 | $2.38 | 84,800 | $187.90 M |
| 02/04/2025 | $2.35 | $2.36 (0.43%) | $2.38 | $2.33 | 54,741 | $184.77 M |
| 02/03/2025 | $2.33 | $2.32 (-0.43%) | $2.40 | $2.32 | 75,624 | $181.64 M |
| 01/31/2025 | $2.40 | $2.36 (-1.67%) | $2.45 | $2.36 | 98,818 | $184.77 M |
| 01/30/2025 | $2.38 | $2.41 (1.26%) | $2.42 | $2.34 | 74,000 | $188.68 M |
| 01/29/2025 | $2.33 | $2.35 (0.86%) | $2.38 | $2.30 | 127,900 | $183.98 M |
| 01/28/2025 | $2.40 | $2.35 (-2.08%) | $2.42 | $2.34 | 260,600 | $183.98 M |
| 01/27/2025 | $2.44 | $2.39 (-2.05%) | $2.45 | $2.36 | 117,400 | $187.12 M |
| 01/24/2025 | $2.35 | $2.43 (3.4%) | $2.43 | $2.31 | 124,700 | $190.25 M |
| 01/23/2025 | $2.44 | $2.38 (-2.46%) | $2.46 | $2.33 | 271,200 | $186.33 M |
| 01/22/2025 | $2.43 | $2.41 (-0.82%) | $2.52 | $2.38 | 204,500 | $188.68 M |
| 01/21/2025 | $2.32 | $2.43 (4.74%) | $2.44 | $2.30 | 307,917 | $190.25 M |
| 01/17/2025 | $2.43 | $2.31 (-4.94%) | $2.43 | $2.29 | 142,439 | $180.85 M |
| 01/16/2025 | $2.50 | $2.35 (-6%) | $2.50 | $2.34 | 132,616 | $183.98 M |
| 01/15/2025 | $2.51 | $2.50 (-0.4%) | $2.64 | $2.45 | 175,717 | $195.73 M |
| 01/14/2025 | $2.34 | $2.50 (6.84%) | $2.50 | $2.32 | 104,734 | $195.73 M |
| 01/13/2025 | $2.46 | $2.38 (-3.25%) | $2.55 | $2.36 | 197,800 | $186.33 M |
| 01/10/2025 | $2.68 | $2.52 (-5.97%) | $2.71 | $2.49 | 229,943 | $197.29 M |
| 01/08/2025 | $2.65 | $2.75 (3.77%) | $2.78 | $2.59 | 136,200 | $215.30 M |
| 01/07/2025 | $2.83 | $2.65 (-6.36%) | $2.83 | $2.64 | 138,000 | $207.47 M |
| 01/06/2025 | $2.91 | $2.84 (-2.41%) | $2.95 | $2.84 | 147,500 | $222.35 M |
| 01/03/2025 | $3.06 | $2.91 (-4.9%) | $3.06 | $2.89 | 216,042 | $227.83 M |
| 01/02/2025 | $3.04 | $3.03 (-0.33%) | $3.12 | $3.00 | 273,049 | $237.22 M |
| 12/31/2024 | $3.05 | $3.02 (-0.98%) | $3.05 | $2.96 | 115,114 | $236.44 M |
| 12/30/2024 | $3.12 | $3.00 (-3.85%) | $3.12 | $2.92 | 183,500 | $234.87 M |
| 12/27/2024 | $3.05 | $3.08 (0.98%) | $3.11 | $2.92 | 185,100 | $241.14 M |
| 12/26/2024 | $3.12 | $3.06 (-1.92%) | $3.12 | $2.98 | 159,722 | $239.57 M |
| 12/24/2024 | $2.96 | $3.01 (1.69%) | $3.01 | $2.91 | 41,400 | $235.66 M |
| 12/23/2024 | $3.05 | $2.99 (-1.97%) | $3.08 | $2.95 | 135,500 | $234.09 M |
| 12/20/2024 | $2.99 | $3.06 (2.34%) | $3.13 | $2.99 | 350,400 | $239.57 M |
| 12/19/2024 | $3.22 | $3.13 (-2.8%) | $3.39 | $2.99 | 156,700 | $245.05 M |
| 12/18/2024 | $3.69 | $3.19 (-13.55%) | $3.69 | $3.14 | 148,000 | $249.75 M |
| 12/17/2024 | $3.68 | $3.56 (-3.26%) | $3.68 | $3.51 | 166,200 | $278.72 M |
| 12/16/2024 | $3.55 | $3.68 (3.66%) | $3.73 | $3.47 | 198,608 | $288.11 M |
| 12/13/2024 | $3.57 | $3.57 (0%) | $3.72 | $3.40 | 197,909 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
