Performant Financial Corporation Historical Stock Prices

PFMT 
$3.03
*  
0.10
3.19%
Get PFMT Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PFMT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PFMT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.09  3.21  2.96  3.03 128,768
07/31/2015 3.02 3.13 3 3.13 108,058
07/30/2015 2.99 3.08 2.95 3.02 124,586
07/29/2015 3.05 3.05 2.955 2.99 37,828
07/28/2015 3.07 3.11 2.97 2.98 39,139
07/27/2015 2.8733 3.06 2.8733 3.01 41,092
07/24/2015 3.13 3.13 2.895 3.04 95,691
07/23/2015 3.13 3.2 2.99 3.11 105,780
07/22/2015 3.08 3.18 3.07 3.15 59,634
07/21/2015 3.18 3.23 3.0601 3.13 149,717
07/20/2015 3.23 3.27 3.17 3.18 137,171
07/17/2015 3.15 3.26 3.15 3.25 36,407
07/16/2015 3.17 3.21 3.1 3.16 73,577
07/15/2015 3.2 3.22 3.09 3.16 36,005
07/14/2015 3.07 3.25 3.05 3.2 31,365
07/13/2015 3.16 3.17 3.07 3.1 35,225
07/10/2015 3.14 3.2 3.05 3.15 19,192
07/09/2015 3.12 3.2 3.04 3.07 50,923
07/08/2015 3.05 3.18 3.01 3.07 83,148
07/07/2015 3.05 3.14 3.01 3.09 110,445
07/06/2015 3.07 3.11 3.005 3.04 175,557
07/02/2015 3.12 3.16 3.06 3.11 98,143
07/01/2015 3.24 3.25 3.0701 3.13 137,331
06/30/2015 3.31 3.35 3.18 3.24 111,363
06/29/2015 3.37 3.42 3.25 3.3 385,059
06/26/2015 3.35 3.42 3.23 3.4 4,542,778
06/25/2015 3.3 3.35 3.21 3.33 181,834
06/24/2015 3.36 3.37 3.24 3.3 129,313
06/23/2015 3.34 3.4 3.25 3.39 137,139
06/22/2015 3.3 3.39 3.18 3.36 175,005
06/19/2015 3.24 3.29 3.115 3.28 296,528
06/18/2015 3.03 3.25 2.99 3.23 196,588
06/17/2015 3.07 3.08 2.99 3.04 99,304
06/16/2015 2.98 3.09 2.88 3.05 114,051
06/15/2015 3.19 3.19 2.92 2.99 189,680
06/12/2015 3.11 3.24 3.0999 3.23 197,581
06/11/2015 3.1 3.14 3.07 3.12 62,952
06/10/2015 3.14 3.14 3.02 3.11 100,699
06/09/2015 3 3.12 3 3.1 94,093
06/08/2015 3.07 3.07 2.96 3 106,670
06/05/2015 3.01 3.1 2.94 3.09 100,539
06/04/2015 3.11 3.17 3 3 174,780
06/03/2015 3.14 3.25 3.08 3.12 153,023
06/02/2015 3 3.195 3 3.15 161,932
06/01/2015 3.08 3.08 2.98 3.02 300,095
05/29/2015 2.83 3.06 2.8 3.04 539,059
05/28/2015 2.79 2.87 2.73 2.85 287,643
05/27/2015 2.8 2.84 2.72 2.81 146,787
05/26/2015 2.92 2.92 2.75 2.78 110,842
05/22/2015 3.08 3.21 2.94 2.95 113,305
05/21/2015 2.97 3.1 2.97 3.07 107,570
05/20/2015 3 3.04 2.865 2.96 628,510
05/19/2015 2.7 3.01 2.64 2.98 284,755
05/18/2015 2.67 2.74 2.63 2.69 199,939
05/15/2015 2.85 2.86 2.63 2.68 148,697
05/14/2015 2.84 2.8699 2.8 2.84 84,354
05/13/2015 2.79 2.94 2.77 2.81 110,224
05/12/2015 2.85 2.93 2.78 2.795 251,624
05/11/2015 2.89 2.96 2.84 2.86 283,345
05/08/2015 2.92 3.1799 2.89 2.89 295,110
05/07/2015 2.74 2.94 2.3339 2.88 1,933,148
05/06/2015 2.81 2.85 2.7 2.79 248,443
05/05/2015 2.9 2.95 2.8 2.82 110,466
05/04/2015 2.9 2.98 2.85 2.9 102,053
05/01/2015 2.97 3.01 2.89 2.92 114,335
04/30/2015 3.04 3.05 2.955 2.97 120,502
04/29/2015 3.1 3.1 3.0305 3.05 69,775
04/28/2015 3.15 3.15 3.06 3.1 138,119
04/27/2015 3.21 3.274 3.03 3.1 229,383
04/24/2015 3.31 3.32 3.19 3.22 50,853
04/23/2015 3.19 3.29 3.19 3.26 101,672
04/22/2015 3.15 3.274 3.13 3.21 76,485
04/21/2015 3.25 3.25 3.1 3.15 119,025
04/20/2015 3.13 3.19 3.08 3.11 133,662
04/17/2015 3.27 3.32 3.095 3.12 129,869
04/16/2015 3.35 3.4 3.28 3.29 145,025
04/15/2015 3.35 3.42 3.335 3.38 114,526
04/14/2015 3.39 3.43 3.33 3.35 64,034
04/13/2015 3.37 3.47 3.37 3.41 101,278
04/10/2015 3.49 3.518 3.38 3.4 84,845
04/09/2015 3.42 3.53 3.3932 3.46 106,248
04/08/2015 3.56 3.65 3.4 3.44 100,083
04/07/2015 3.41 3.67 3.39 3.57 214,379
04/06/2015 3.35 3.41 3.35 3.41 374,604
04/02/2015 3.39 3.41 3.31 3.4 111,091
04/01/2015 3.38 3.53 3.22 3.39 118,708
03/31/2015 3.41 3.42 3.35 3.4 174,585
03/30/2015 3.34 3.43 3.32 3.41 223,624
03/27/2015 3.36 3.39 3.28 3.34 102,440
03/26/2015 3.51 3.59 3.35 3.37 101,675
03/25/2015 3.67 3.68 3.51 3.54 146,802
03/24/2015 3.6 3.68 3.59 3.68 139,437
03/23/2015 3.58 3.64 3.52 3.62 143,327
03/20/2015 3.61 3.65 3.505 3.59 238,360
03/19/2015 3.59 3.62 3.54 3.6 100,978
03/18/2015 3.55 3.7 3.3498 3.59 110,993
03/17/2015 3.61 3.64 3.465 3.57 141,212
03/16/2015 3.76 3.78 3.63 3.63 201,886
03/13/2015 3.87 3.988 3.75 3.76 176,622
03/12/2015 3.93 4.01 3.79 3.9 301,463
03/11/2015 4.06 4.07 3.855 3.88 319,103
03/10/2015 4.17 4.25 4.03 4.07 348,814
03/09/2015 4.22 4.298 4.17 4.25 353,000
03/06/2015 4.2 4.33 4.16 4.23 363,943
03/05/2015 4.43 4.478 4.16 4.25 620,831
03/04/2015 4.36 4.41 4.04 4.15 493,066
03/03/2015 4.71 4.71 4.39 4.39 818,209
03/02/2015 5.23 5.23 4.64 4.75 556,018
02/27/2015 5.46 5.59 5.17 5.25 1,111,278
02/26/2015 6.01 6.1 5.97 6.1 72,705
02/25/2015 6.03 6.1 6 6.03 65,072
02/24/2015 6.02 6.06 5.97 6.06 42,805
02/23/2015 5.91 6.02 5.82 6.02 112,850
02/20/2015 6.02 6.02 5.84 5.93 89,554
02/19/2015 5.97 6.07 5.97 6 82,288
02/18/2015 5.98 6.03 5.94 6 158,985
02/17/2015 6.01 6.046 5.9 6.01 107,068
02/13/2015 6.02 6.13 5.835 6.02 308,369
02/12/2015 5.94 6.05 5.78 6.04 255,428
02/11/2015 5.76 5.938 5.62 5.88 139,960
02/10/2015 5.85 6.1 5.735 5.8 554,208
02/09/2015 5.39 5.57 5.3 5.34 140,760
02/06/2015 5.38 5.49 5.25 5.4 219,413
02/05/2015 5.19 5.45 5.18 5.4 277,924
02/04/2015 5.06 5.22 4.975 5.17 216,456
02/03/2015 5.07 5.23 5 5.1 267,041
02/02/2015 4.92 5.07 4.78 5.05 473,863
01/30/2015 4.81 5.09 4.51 4.96 2,269,075
01/29/2015 5 5.0388 3.65 4.21 4,802,965
01/28/2015 5.91 5.93 5.81 5.86 112,667
01/27/2015 5.85 6.01 5.85 5.9 70,276
01/26/2015 5.9 6.01 5.83 5.91 69,044
01/23/2015 5.87 5.95 5.86 5.9 66,288
01/22/2015 5.69 5.93 5.69 5.84 167,324
01/21/2015 5.57 5.73 5.5 5.64 149,012
01/20/2015 5.78 5.8 5.58 5.61 88,255
01/16/2015 5.7 5.86 5.7 5.8 143,236
01/15/2015 5.87 5.88 5.65 5.73 213,480
01/14/2015 5.91 5.99 5.78 5.85 97,403
01/13/2015 6.05 6.15 5.84 5.97 77,893
01/12/2015 6.21 6.21 5.95 6.01 129,901
01/09/2015 6.34 6.34 6.05 6.23 76,902
01/08/2015 6.27 6.37 6.27 6.37 56,527
01/07/2015 6.18 6.33 6.04 6.2 240,881
01/06/2015 6.26 6.26 5.94 6.11 521,854
01/05/2015 6.58 6.62 6.24 6.26 145,029
01/02/2015 6.69 6.69 6.49 6.58 101,403
12/31/2014 6.7 6.81 6.59 6.65 148,948
12/30/2014 6.93 6.99 6.61 6.71 172,726
12/29/2014 6.9 7 6.9 6.945 98,880
12/26/2014 6.87 6.98 6.84 6.93 99,153
12/24/2014 6.79 6.88 6.765 6.85 78,358
12/23/2014 6.66 6.83 6.52 6.8 253,128
12/22/2014 6.68 6.89 6.54 6.62 190,965
12/19/2014 6.5 6.77 6.41 6.68 447,888
12/18/2014 6.45 6.58 6.45 6.51 132,373
12/17/2014 6.16 6.48 6.15 6.375 253,585
12/16/2014 6.1 6.3 5.95 6.17 204,181
12/15/2014 6.24 6.32 6.09 6.1 169,289
12/12/2014 6.26 6.34 6.15 6.19 133,450
12/11/2014 6.25 6.38 6.25 6.28 192,143
12/10/2014 6.46 6.46 6.21 6.25 154,353
12/09/2014 6.35 6.49 6.29 6.47 297,587
12/08/2014 6.44 6.65 6.35 6.39 412,959
12/05/2014 6.3 6.52 6.265 6.48 631,080
12/04/2014 6.51 6.59 6.21 6.31 980,292
12/03/2014 6.24 6.6 6.18 6.55 380,520
12/02/2014 6.25 6.32 6.15 6.26 483,194
12/01/2014 6.76 6.76 6.12 6.21 452,710
11/28/2014 6.91 7.018 6.76 6.8 136,321
11/26/2014 7 7.1 6.97 6.99 97,980
11/25/2014 7.01 7.13 6.99 7.03 173,766
11/24/2014 6.99 7.04 6.97 7.04 209,088
11/21/2014 7.05 7.05 6.93 6.99 208,136
11/20/2014 6.92 7.06 6.92 7 198,647
11/19/2014 6.97 7.01 6.91 6.96 241,822
11/18/2014 6.96 7.03 6.94 7 385,549
11/17/2014 6.81 7.01 6.8 6.92 414,359
11/14/2014 6.83 6.9 6.73 6.85 121,910
11/13/2014 6.9 6.949 6.76 6.85 201,756
11/12/2014 6.84 6.97 6.69 6.92 141,460
11/11/2014 6.7 6.87 6.56 6.85 432,784
11/10/2014 6.76 6.94 6.5 6.74 786,840
11/07/2014 6.65 7.24 6.65 7.04 1,389,407
11/06/2014 8.57 8.73 8.5 8.65 72,946
11/05/2014 8.64 8.745 8.49 8.54 86,275
11/04/2014 8.59 8.75 8.54 8.59 94,143
11/03/2014 8.67 8.79 8.57 8.62 92,877
10/31/2014 8.82 8.87 8.6 8.63 203,838
10/30/2014 8.54 8.6875 8.4001 8.63 117,559
10/29/2014 8.59 9.02 8.51 8.59 141,514
10/28/2014 8.11 8.55 8.07 8.53 137,695
10/27/2014 8.31 8.31 8 8.07 78,731
10/24/2014 8.23 8.4 8.12 8.33 134,511
10/23/2014 8.24 8.32 8.19 8.2 80,405
10/22/2014 8.31 8.43 8.12 8.13 71,345
10/21/2014 8.11 8.31 8.09 8.29 162,529
10/20/2014 8 8.27 7.95 8.09 253,400
10/17/2014 8.12 8.16 7.89 8.02 847,189
10/16/2014 7.9 8.05 7.856 8 255,665
10/15/2014 7.76 8.12 7.65 8.02 131,788
10/14/2014 7.81 7.93 7.77 7.86 116,605
10/13/2014 7.75 8.02 7.7 7.73 282,052
10/10/2014 7.75 7.95 7.695 7.72 162,607
10/09/2014 8.08 8.08 7.81 7.82 170,006
10/08/2014 7.98 8.16 7.9 8.08 235,771
10/07/2014 8.01 8.1 7.9999 8 289,327
10/06/2014 8.1 8.12 8.02 8.04 229,222
10/03/2014 8.28 8.3 7.84 8.09 1,626,285
10/02/2014 8.08 8.27 8.05 8.17 106,024
10/01/2014 8.08 8.16 8.03 8.08 138,780
09/30/2014 8.41 8.52 8.04 8.08 735,625
09/29/2014 8.33 8.45 8.2 8.4 168,850
09/26/2014 8.43 8.56 8.37 8.46 91,264
09/25/2014 8.64 8.64 8.39 8.43 96,709
09/24/2014 8.49 8.69 8.45 8.63 71,734
09/23/2014 8.68 8.77 8.42 8.5 84,179
09/22/2014 8.77 8.77 8.59 8.66 122,907
09/19/2014 9 9.07 8.71 8.84 296,183
09/18/2014 9.04 9.13 9 9 118,757
09/17/2014 9.15 9.21 8.92 9.03 72,962
09/16/2014 9.11 9.24 8.99 9.12 118,268
09/15/2014 9.15 9.185 9 9.11 230,182
09/12/2014 9.15 9.17 9.03 9.13 122,755
09/11/2014 9.07 9.34 9.05 9.12 2,939,453
09/10/2014 9 9.15 9 9.1 94,159
09/09/2014 9.14 9.42 8.99 8.99 514,582
09/08/2014 9.17 9.69 8.98 9.14 476,191
09/05/2014 9.14 9.27 9.05 9.2 222,145
09/04/2014 9.22 9.32 9.15 9.18 344,076
09/03/2014 9.52 9.52 9.14 9.22 510,988
09/02/2014 9.68 9.7 9.35 9.47 554,599
08/29/2014 9.46 9.66 9.29 9.62 197,323
08/28/2014 9.58 9.65 9.37 9.47 187,367
08/27/2014 10.03 10.03 9.6 9.64 193,088
08/26/2014 10.04 10.1 9.93 9.99 126,405
08/25/2014 10.05 10.25 10 10.04 335,292
08/22/2014 9.79 10.09 9.74 10.02 201,181
08/21/2014 9.69 9.85 9.61 9.81 149,126
08/20/2014 9.73 9.78 9.11 9.7 161,355
08/19/2014 9.57 9.81 9.46 9.79 125,029
08/18/2014 9.36 9.63 9.02 9.59 126,154
08/15/2014 9.41 9.41 9.055 9.3 176,075
08/14/2014 9.3 9.43 9.065 9.31 107,349
08/13/2014 9.15 9.31 9.14 9.26 290,180
08/12/2014 9.21 9.28 9.1 9.25 329,245
08/11/2014 9.33 9.36 9.23 9.26 132,659
08/08/2014 8.92 9.41 8.5 9.33 204,094
08/07/2014 9.9 9.99 9.76 9.93 91,120
08/06/2014 9.79 9.99 9.79 9.9 122,385
08/05/2014 9.64 9.97 9.56 9.84 152,192
08/04/2014 9.58 9.69 9.31 9.66 171,120
08/01/2014 9.64 9.73 9.428 9.55 211,732
07/31/2014 9.65 9.72 9.46 9.59 267,235
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?