-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+6.23% -
3 MONTH PERFORMANCE
+29.31% -
6 MONTH PERFORMANCE
+27.55% -
YEAR-TO-DATE PERFORMANCE
+19.81% -
1 YEAR PERFORMANCE
+65.93%
Performant Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.67 | $3.74 (1.91%) | $3.75 | $3.63 | 96,219 | $287.89 M |
| 09/27/2024 | $3.75 | $3.70 (-1.33%) | $3.81 | $3.68 | 93,365 | $284.81 M |
| 09/26/2024 | $3.82 | $3.73 (-2.36%) | $3.83 | $3.71 | 133,400 | $287.12 M |
| 09/25/2024 | $3.87 | $3.75 (-3.1%) | $3.87 | $3.73 | 102,258 | $288.66 M |
| 09/24/2024 | $3.97 | $3.87 (-2.52%) | $3.99 | $3.82 | 115,200 | $297.89 M |
| 09/23/2024 | $4.00 | $3.96 (-1%) | $4.04 | $3.89 | 110,200 | $304.82 M |
| 09/20/2024 | $3.91 | $3.94 (0.77%) | $4.03 | $3.84 | 525,300 | $303.28 M |
| 09/19/2024 | $3.88 | $3.92 (1.03%) | $3.92 | $3.85 | 95,602 | $301.74 M |
| 09/18/2024 | $3.82 | $3.77 (-1.31%) | $3.90 | $3.75 | 187,500 | $290.20 M |
| 09/17/2024 | $3.85 | $3.83 (-0.52%) | $3.85 | $3.78 | 152,407 | $294.81 M |
| 09/16/2024 | $3.87 | $3.81 (-1.55%) | $3.89 | $3.78 | 67,741 | $293.27 M |
| 09/13/2024 | $3.81 | $3.85 (1.05%) | $3.87 | $3.78 | 189,512 | $296.35 M |
| 09/12/2024 | $3.83 | $3.80 (-0.78%) | $3.83 | $3.78 | 86,216 | $292.51 M |
| 09/11/2024 | $3.82 | $3.78 (-1.05%) | $3.88 | $3.77 | 90,500 | $290.97 M |
| 09/10/2024 | $3.73 | $3.83 (2.68%) | $3.93 | $3.71 | 136,207 | $294.81 M |
| 09/09/2024 | $3.70 | $3.75 (1.35%) | $3.85 | $3.67 | 130,255 | $288.66 M |
| 09/06/2024 | $3.65 | $3.67 (0.55%) | $3.89 | $3.62 | 407,100 | $282.50 M |
| 09/05/2024 | $3.43 | $3.60 (4.96%) | $3.75 | $3.36 | 522,841 | $277.11 M |
| 09/04/2024 | $3.37 | $3.42 (1.48%) | $3.43 | $3.37 | 59,100 | $263.25 M |
| 09/03/2024 | $3.50 | $3.40 (-2.86%) | $3.61 | $3.38 | 210,016 | $261.72 M |
| 08/30/2024 | $3.54 | $3.53 (-0.28%) | $3.57 | $3.44 | 94,000 | $271.72 M |
| 08/29/2024 | $3.50 | $3.53 (0.86%) | $3.58 | $3.44 | 108,800 | $271.72 M |
| 08/28/2024 | $3.41 | $3.45 (1.17%) | $3.49 | $3.37 | 118,500 | $265.56 M |
| 08/27/2024 | $3.48 | $3.47 (-0.29%) | $3.52 | $3.37 | 119,213 | $267.10 M |
| 08/26/2024 | $3.62 | $3.51 (-3.04%) | $3.63 | $3.46 | 274,203 | $270.18 M |
| 08/23/2024 | $3.48 | $3.62 (4.02%) | $3.68 | $3.48 | 158,200 | $278.65 M |
| 08/22/2024 | $3.46 | $3.46 (0%) | $3.50 | $3.45 | 77,800 | $266.33 M |
| 08/21/2024 | $3.45 | $3.51 (1.74%) | $3.53 | $3.39 | 45,906 | $270.18 M |
| 08/20/2024 | $3.54 | $3.42 (-3.39%) | $3.57 | $3.30 | 129,741 | $263.25 M |
| 08/19/2024 | $3.54 | $3.54 (0%) | $3.57 | $3.45 | 112,826 | $272.49 M |
| 08/16/2024 | $3.54 | $3.54 (0%) | $3.55 | $3.48 | 87,411 | $272.49 M |
| 08/15/2024 | $3.63 | $3.55 (-2.2%) | $3.63 | $3.51 | 216,035 | $273.26 M |
| 08/14/2024 | $3.65 | $3.53 (-3.29%) | $3.66 | $3.51 | 300,200 | $271.72 M |
| 08/13/2024 | $3.62 | $3.65 (0.83%) | $3.67 | $3.57 | 149,051 | $280.96 M |
| 08/12/2024 | $3.65 | $3.63 (-0.55%) | $3.67 | $3.59 | 144,100 | $279.42 M |
| 08/09/2024 | $3.63 | $3.66 (0.83%) | $3.66 | $3.56 | 115,300 | $281.73 M |
| 08/08/2024 | $3.37 | $3.65 (8.31%) | $3.74 | $3.37 | 152,000 | $280.96 M |
| 08/07/2024 | $3.39 | $3.28 (-3.24%) | $3.43 | $3.23 | 165,901 | $252.48 M |
| 08/06/2024 | $3.39 | $3.37 (-0.59%) | $3.44 | $3.33 | 85,325 | $259.41 M |
| 08/05/2024 | $3.33 | $3.42 (2.7%) | $3.43 | $3.24 | 214,942 | $263.25 M |
| 08/02/2024 | $3.45 | $3.57 (3.48%) | $3.57 | $3.35 | 202,924 | $274.60 M |
| 08/01/2024 | $3.71 | $3.62 (-2.43%) | $3.80 | $3.44 | 234,147 | $278.45 M |
| 07/31/2024 | $3.58 | $3.71 (3.63%) | $3.71 | $3.55 | 210,801 | $285.37 M |
| 07/30/2024 | $3.51 | $3.61 (2.85%) | $3.61 | $3.45 | 161,538 | $277.68 M |
| 07/29/2024 | $3.58 | $3.51 (-1.96%) | $3.58 | $3.39 | 125,200 | $269.99 M |
| 07/26/2024 | $3.54 | $3.58 (1.13%) | $3.62 | $3.48 | 168,800 | $275.37 M |
| 07/25/2024 | $3.46 | $3.56 (2.89%) | $3.57 | $3.36 | 333,446 | $273.84 M |
| 07/24/2024 | $3.40 | $3.24 (-4.71%) | $3.47 | $3.24 | 155,029 | $249.22 M |
| 07/23/2024 | $3.11 | $3.41 (9.65%) | $3.41 | $3.09 | 298,300 | $262.30 M |
| 07/22/2024 | $3.02 | $3.14 (3.97%) | $3.15 | $2.91 | 111,310 | $241.53 M |
| 07/19/2024 | $3.01 | $2.99 (-0.66%) | $3.07 | $2.99 | 78,632 | $229.99 M |
| 07/18/2024 | $2.99 | $3.00 (0.33%) | $3.16 | $2.98 | 202,759 | $230.76 M |
| 07/17/2024 | $2.95 | $3.03 (2.71%) | $3.04 | $2.91 | 243,785 | $233.07 M |
| 07/16/2024 | $2.87 | $2.99 (4.18%) | $3.00 | $2.82 | 244,508 | $229.99 M |
| 07/15/2024 | $2.84 | $2.82 (-0.7%) | $2.86 | $2.79 | 209,067 | $216.91 M |
| 07/12/2024 | $2.87 | $2.79 (-2.79%) | $2.88 | $2.72 | 185,780 | $214.61 M |
| 07/11/2024 | $2.69 | $2.82 (4.83%) | $2.92 | $2.64 | 274,335 | $216.91 M |
| 07/10/2024 | $2.51 | $2.64 (5.18%) | $2.64 | $2.48 | 81,013 | $203.07 M |
| 07/09/2024 | $2.49 | $2.49 (0%) | $2.53 | $2.48 | 43,735 | $191.53 M |
| 07/08/2024 | $2.49 | $2.50 (0.4%) | $2.55 | $2.46 | 81,994 | $192.30 M |
| 07/05/2024 | $2.49 | $2.45 (-1.61%) | $2.50 | $2.37 | 150,269 | $188.45 M |
| 07/03/2024 | $2.59 | $2.51 (-3.09%) | $2.59 | $2.48 | 36,828 | $193.07 M |
| 07/02/2024 | $2.64 | $2.58 (-2.27%) | $2.65 | $2.54 | 62,110 | $198.45 M |
| 07/01/2024 | $2.88 | $2.66 (-7.64%) | $2.88 | $2.63 | 215,305 | $204.61 M |