Performant Financial Corporation (PFMT) Historical Stock Data
2.72 ↑0.12 (4.62%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFMT is up 0.06% a day on average. There have been 15 days where Performant Financial Corporation closed green and 15 days where PFMT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-25 | 2.67 | 2.60 | ↓$0.07 (-2.62%) | 2.55 | 2.69 | 125.05K |
2024-04-24 | 2.75 | 2.68 | ↓$0.07 (-2.55%) | 2.65 | 2.82 | 149.76K |
2024-04-23 | 2.64 | 2.77 | ↑$0.13 (4.92%) | 2.64 | 2.79 | 164.05K |
2024-04-22 | 2.55 | 2.65 | ↑$0.10 (3.92%) | 2.55 | 2.68 | 144.50K |
2024-04-19 | 2.59 | 2.57 | ↓$0.02 (-0.77%) | 2.49 | 2.66 | 83.66K |
2024-04-18 | 2.58 | 2.63 | ↑$0.05 (1.94%) | 2.55 | 2.67 | 196.04K |
2024-04-17 | 2.55 | 2.61 | ↑$0.06 (2.35%) | 2.54 | 2.62 | 156.17K |
2024-04-16 | 2.42 | 2.55 | ↑$0.13 (5.37%) | 2.42 | 2.57 | 172.20K |
2024-04-15 | 2.49 | 2.48 | ↓$0.01 (-0.40%) | 2.43 | 2.53 | 288.55K |
2024-04-12 | 2.58 | 2.45 | ↓$0.13 (-5.04%) | 2.45 | 2.61 | 178.52K |
2024-04-11 | 2.44 | 2.62 | ↑$0.18 (7.38%) | 2.40 | 2.64 | 244.96K |
2024-04-10 | 2.56 | 2.45 | ↓$0.11 (-4.30%) | 2.38 | 2.60 | 381.48K |
2024-04-09 | 2.70 | 2.68 | ↓$0.02 (-0.74%) | 2.68 | 2.76 | 1.33M |
2024-04-08 | 2.74 | 2.69 | ↓$0.05 (-1.82%) | 2.68 | 2.74 | 1.01M |
2024-04-05 | 2.71 | 2.72 | ↑$0.01 (0.37%) | 2.70 | 2.74 | 52.72K |
2024-04-04 | 2.79 | 2.74 | ↓$0.05 (-1.79%) | 2.71 | 2.79 | 321.84K |
2024-04-03 | 2.75 | 2.74 | ↓$0.01 (-0.36%) | 2.72 | 2.78 | 166.46K |
2024-04-02 | 2.63 | 2.76 | ↑$0.13 (4.94%) | 2.58 | 2.77 | 205.29K |
2024-04-01 | 2.96 | 2.66 | ↓$0.30 (-10.14%) | 2.62 | 2.96 | 849.35K |
2024-03-28 | 2.90 | 2.94 | ↑$0.04 (1.38%) | 2.89 | 3.00 | 706.62K |
2024-03-27 | 2.88 | 2.91 | ↑$0.03 (1.04%) | 2.85 | 2.93 | 255.59K |
2024-03-26 | 2.89 | 2.84 | ↓$0.05 (-1.73%) | 2.82 | 2.89 | 60.27K |
2024-03-25 | 2.87 | 2.86 | ↓$0.01 (-0.35%) | 2.84 | 2.89 | 63.19K |
2024-03-22 | 2.90 | 2.86 | ↓$0.04 (-1.38%) | 2.83 | 2.93 | 108.12K |
2024-03-21 | 2.94 | 2.90 | ↓$0.04 (-1.36%) | 2.89 | 2.94 | 154.36K |
2024-03-20 | 2.88 | 2.91 | ↑$0.03 (1.04%) | 2.86 | 2.96 | 154.88K |
2024-03-19 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.88 | 3.00 | 158.57K |
2024-03-18 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.86 | 2.95 | 763.92K |
2024-03-15 | 2.84 | 2.91 | ↑$0.07 (2.46%) | 2.83 | 2.92 | 1.03M |
2024-03-14 | 2.86 | 2.86 | ↑$0.00 (0.00%) | 2.84 | 2.92 | 184.71K |
Create an account or log in to view more rows.
$PFMT watch this fly!!!!
$PFMT still waiting to short this. Next Tuesday feels right for some reason
$PFMT oversold
$PFMT omg this is bullshit
$PFMT Shorts talk the talk but cant walk the walk
$PFMT the catalyst we need !
$PFMT Very bullish action
$PFMT upupup!
$PFMT LOADING UP HERE!
$PFMT eyeing for a scalp