Quantcast
PRFT

Perficient, Inc. Common Stock Historical Stock Prices

$28.24
*  
0.14
0.5%
Get PRFT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PRFT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 28.07 28.35 27.84 28.24 161,998
04/18/2019 28.07 28.35 27.84 28.24 161,998
04/17/2019 27.93 28.47 27.76 28.1 187,349
04/16/2019 28.05 28.26 27.89 27.97 142,210
04/15/2019 28 28.18 27.73 28.05 110,092
04/12/2019 28.11 28.11 27.75 27.96 90,460
04/11/2019 28.28 28.32 27.9 27.99 105,020
04/10/2019 27.77 28.235 27.68 28.14 189,219
04/09/2019 27.83 27.94 27.67 27.73 286,040
04/08/2019 28.07 28.07 27.825 27.93 110,253
04/05/2019 28.1 28.42 27.88 28.15 375,390
04/04/2019 27.85 28.22 27.8 28.06 214,910
04/03/2019 27.61 27.84 27.49 27.81 245,798
04/02/2019 27.72 27.74 27.29 27.44 143,435
04/01/2019 27.56 27.72 27.28 27.71 398,086
03/29/2019 27.51 27.64 27.37 27.39 166,727
03/28/2019 27.31 27.63 27.26 27.46 125,502
03/27/2019 27.47 27.51 26.97 27.27 126,529
03/26/2019 27.36 27.59 27.26 27.44 153,295
03/25/2019 27.49 27.65 27.185 27.26 207,376
03/22/2019 28.28 28.3109 27.38 27.5 164,510
03/21/2019 27.99 28.48 27.98 28.45 153,221
03/20/2019 28.42 28.53 28.03 28.07 156,531
03/19/2019 29.04 29.04 28.391 28.45 210,572
03/18/2019 28.81 29.1 28.49 28.97 207,412
03/15/2019 28.81 29.12 28.66 28.68 445,976
03/14/2019 28.64 28.75 28.42 28.67 273,142
03/13/2019 28.91 29 28.62 28.64 196,124
03/12/2019 28.85 29 28.385 28.8 375,882
03/11/2019 27.92 28.755 27.83 28.61 525,555
03/08/2019 27.58 27.96 27.53 27.9 131,888
03/07/2019 27.93 28.23 27.575 27.67 320,742
03/06/2019 28.24 28.5 27.76 27.9 316,551
03/05/2019 28.77 28.91 28.29 28.3 372,238
03/04/2019 29.05 29.0975 28.415 28.83 301,738
03/01/2019 28.66 29.24 28.55 29.2 337,228
02/28/2019 28.62 28.91 28.35 28.61 238,630
02/27/2019 29.09 29.49 28.5 28.63 323,330
02/26/2019 27.4 28.94 27.35 28.82 658,753
02/25/2019 26.66 26.88 26.46 26.59 206,489
02/22/2019 26.66 26.77 26.29 26.49 288,953
02/21/2019 27.05 27.11 26.43 26.61 135,473
02/20/2019 26.9 27.13 26.68 27.12 212,724
02/19/2019 26.83 27.09 26.7 26.91 108,212
02/15/2019 26.7 27.1 26.59 26.86 177,456
02/14/2019 26.65 26.825 26.56 26.61 169,438
02/13/2019 26.53 26.86 26.48 26.71 177,727
02/12/2019 26.2 26.64 26.18 26.52 253,246
02/11/2019 26.14 26.2 25.99 26.17 91,116
02/08/2019 25.95 26.3 25.95 26.1 109,745
02/07/2019 26.09 26.205 25.57 26.08 246,125
02/06/2019 26.07 26.37 25.96 26.13 155,111
02/05/2019 26.07 26.31 25.95 26.12 187,066
02/04/2019 25.6 26.05 25.57 26 137,836
02/01/2019 25.42 25.74 25.42 25.61 139,053
01/31/2019 25.23 25.53 25.23 25.51 150,214
01/30/2019 24.87 25.37 24.69 25.28 88,882
01/29/2019 25.31 25.33 24.75 24.77 111,666
01/28/2019 25.12 25.33 25 25.27 66,864
01/25/2019 25.13 25.3 25.08 25.24 89,350
01/24/2019 24.76 25.175 24.76 25.02 224,369
01/23/2019 25.17 25.36 24.64 24.75 122,759
01/22/2019 25 25.33 25 25.16 303,449
01/18/2019 25.17 25.38 24.96 25.1 232,421
*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?



Smart Portfolio