-
5 DAY PERFORMANCE
-4.48% -
1 MONTH PERFORMANCE
-12.57% -
3 MONTH PERFORMANCE
-9.35% -
6 MONTH PERFORMANCE
+0.31% -
YEAR-TO-DATE PERFORMANCE
+2.24% -
1 YEAR PERFORMANCE
+16.36%
Performant Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $3.29 | $3.19 (-3.04%) | $3.29 | $3.18 | 146,263 | $248.02 M |
| 11/13/2024 | $3.40 | $3.28 (-3.53%) | $3.46 | $3.28 | 180,000 | $255.01 M |
| 11/12/2024 | $3.41 | $3.37 (-1.17%) | $3.45 | $3.24 | 247,500 | $262.01 M |
| 11/11/2024 | $3.36 | $3.43 (2.08%) | $3.45 | $3.34 | 178,400 | $266.68 M |
| 11/08/2024 | $3.65 | $3.35 (-8.22%) | $3.70 | $3.35 | 381,136 | $260.46 M |
| 11/07/2024 | $4.16 | $3.64 (-12.5%) | $4.16 | $3.64 | 434,800 | $283.00 M |
| 11/06/2024 | $4.15 | $4.28 (3.13%) | $4.35 | $4.08 | 452,800 | $332.76 M |
| 11/05/2024 | $3.91 | $4.00 (2.3%) | $4.05 | $3.87 | 120,000 | $310.99 M |
| 11/04/2024 | $3.97 | $3.92 (-1.26%) | $4.00 | $3.89 | 258,900 | $304.77 M |
| 11/01/2024 | $3.92 | $3.96 (1.02%) | $3.97 | $3.89 | 229,500 | $304.82 M |
| 10/31/2024 | $3.87 | $3.89 (0.52%) | $3.94 | $3.85 | 97,849 | $299.43 M |
| 10/30/2024 | $3.87 | $3.86 (-0.26%) | $3.93 | $3.86 | 78,400 | $297.12 M |
| 10/29/2024 | $3.85 | $3.88 (0.78%) | $3.94 | $3.85 | 59,800 | $298.66 M |
| 10/28/2024 | $3.89 | $3.87 (-0.51%) | $3.97 | $3.86 | 57,300 | $297.89 M |
| 10/25/2024 | $3.90 | $3.86 (-1.03%) | $3.92 | $3.84 | 87,500 | $297.12 M |
| 10/24/2024 | $3.92 | $3.86 (-1.53%) | $3.96 | $3.85 | 49,604 | $297.12 M |
| 10/23/2024 | $3.89 | $3.88 (-0.26%) | $3.89 | $3.81 | 41,200 | $298.66 M |
| 10/22/2024 | $3.87 | $3.90 (0.78%) | $4.00 | $3.83 | 51,000 | $300.20 M |
| 10/21/2024 | $3.82 | $3.87 (1.31%) | $3.96 | $3.82 | 75,439 | $297.89 M |
| 10/18/2024 | $3.82 | $3.82 (0%) | $3.84 | $3.74 | 55,826 | $294.04 M |
| 10/17/2024 | $3.86 | $3.82 (-1.04%) | $3.91 | $3.78 | 69,000 | $294.04 M |
| 10/16/2024 | $3.81 | $3.85 (1.05%) | $3.94 | $3.43 | 114,804 | $296.35 M |
| 10/15/2024 | $3.65 | $3.76 (3.01%) | $3.81 | $3.64 | 101,307 | $289.43 M |
| 10/14/2024 | $3.68 | $3.66 (-0.54%) | $3.71 | $3.60 | 49,235 | $281.73 M |
| 10/11/2024 | $3.57 | $3.68 (3.08%) | $3.71 | $3.57 | 44,700 | $283.27 M |
| 10/10/2024 | $3.52 | $3.58 (1.7%) | $3.62 | $3.52 | 79,300 | $275.57 M |
| 10/09/2024 | $3.57 | $3.57 (0%) | $3.70 | $3.52 | 75,611 | $274.80 M |
| 10/08/2024 | $3.52 | $3.53 (0.28%) | $3.59 | $3.51 | 44,500 | $271.72 M |
| 10/07/2024 | $3.54 | $3.49 (-1.41%) | $3.57 | $3.45 | 59,200 | $268.64 M |
| 10/04/2024 | $3.55 | $3.56 (0.28%) | $3.60 | $3.43 | 98,428 | $274.03 M |
| 10/03/2024 | $3.45 | $3.48 (0.87%) | $3.53 | $3.40 | 63,030 | $267.87 M |
| 10/02/2024 | $3.48 | $3.47 (-0.29%) | $3.55 | $3.47 | 50,300 | $267.10 M |
| 10/01/2024 | $3.73 | $3.54 (-5.09%) | $3.77 | $3.53 | 96,900 | $272.49 M |
| 09/30/2024 | $3.67 | $3.74 (1.91%) | $3.75 | $3.63 | 96,400 | $287.89 M |
| 09/27/2024 | $3.75 | $3.70 (-1.33%) | $3.81 | $3.68 | 93,400 | $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 |