Performant Financial Corporation Common Stockのデータ

Performant Financial Corporation Common Stockの基本情報

名前 Performant Financial Corporation Common Stock
ティッカー PFMT
国 United States
上場年 2012.0
セクター Consumer Services

Performant Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.74 1.55 1.58 1.61 1133800.0 1.61
2021-02-12 1.59 1.4 1.55 1.48 1114500.0 1.48
2021-02-11 1.52 1.43 1.5 1.48 1084000.0 1.48
2021-02-10 1.44 1.29 1.39 1.42 1335900.0 1.42
2021-02-09 1.33 1.23 1.24 1.31 1000600.0 1.31
2021-02-08 1.22 1.15 1.19 1.22 371900.0 1.22
2021-02-05 1.19 1.1 1.18 1.13 223200.0 1.13
2021-02-04 1.2 1.13 1.16 1.14 374700.0 1.14
2021-02-03 1.18 1.1 1.15 1.16 406200.0 1.16
2021-02-02 1.15 1.02 1.15 1.07 497200.0 1.07
2021-02-01 1.14 1.03 1.11 1.13 314100.0 1.13
2021-01-29 1.18 1.02 1.09 1.07 605800.0 1.07
2021-01-28 1.4 0.98 0.99 1.18 4096200.0 1.18
2021-01-27 1.12 0.96 1.08 0.98 1014200.0 0.98
2021-01-26 1.16 1.06 1.1 1.12 946400.0 1.12
2021-01-25 1.22 1.08 1.2 1.14 962300.0 1.14
2021-01-22 1.28 1.22 1.26 1.23 400000.0 1.23
2021-01-21 1.32 1.23 1.31 1.26 492900.0 1.26
2021-01-20 1.45 1.26 1.31 1.29 2020800.0 1.29
2021-01-19 1.34 1.17 1.17 1.29 1214900.0 1.29
2021-01-15 1.35 1.15 1.35 1.21 657800.0 1.21
2021-01-14 1.36 1.27 1.3 1.32 753500.0 1.32
2021-01-13 1.38 1.25 1.37 1.27 809500.0 1.27
2021-01-12 1.4 1.08 1.13 1.38 3325800.0 1.38
2021-01-11 1.18 0.93 0.93 1.14 2067700.0 1.14
2021-01-08 0.95 0.9 0.93 0.93 191000.0 0.93
2021-01-07 0.95 0.89 0.91 0.92 136900.0 0.92
2021-01-06 0.97 0.86 0.92 0.89 294900.0 0.89
2021-01-05 0.93 0.88 0.9 0.9 158000.0 0.9
2021-01-04 0.91 0.83 0.88 0.9 134500.0 0.9
2020-12-31 0.92 0.78 0.88 0.88 357900.0 0.88
2020-12-30 0.94 0.87 0.9 0.89 224700.0 0.89
2020-12-29 0.9 0.82 0.9 0.83 182300.0 0.83
2020-12-28 0.99 0.85 0.96 0.9 275900.0 0.9
2020-12-24 1.03 0.77 1.03 0.96 388600.0 0.96
2020-12-23 1.06 0.97 1.0 1.0 425300.0 1.0
2020-12-22 1.02 0.83 0.83 0.99 1063900.0 0.99
2020-12-21 0.85 0.77 0.78 0.82 587200.0 0.82
2020-12-18 0.82 0.75 0.75 0.76 382100.0 0.76
2020-12-17 0.77 0.74 0.77 0.74 115700.0 0.74
2020-12-16 0.77 0.73 0.75 0.74 112600.0 0.74
2020-12-15 0.78 0.74 0.76 0.76 280500.0 0.76
2020-12-14 0.75 0.72 0.75 0.74 108700.0 0.74
2020-12-11 0.75 0.73 0.73 0.74 74800.0 0.74
2020-12-10 0.77 0.72 0.74 0.74 229000.0 0.74
2020-12-09 0.8 0.74 0.77 0.74 116900.0 0.74
2020-12-08 0.78 0.73 0.76 0.74 156400.0 0.74
2020-12-07 0.8 0.75 0.8 0.77 119200.0 0.77
2020-12-04 0.83 0.75 0.79 0.78 293300.0 0.78
2020-12-03 0.79 0.76 0.77 0.79 197800.0 0.79
2020-12-02 0.79 0.73 0.76 0.76 341400.0 0.76
2020-12-01 0.81 0.75 0.78 0.76 188000.0 0.76
2020-11-30 0.81 0.77 0.79 0.78 379800.0 0.78
2020-11-27 0.82 0.77 0.81 0.77 220400.0 0.77
2020-11-25 0.85 0.77 0.82 0.82 187100.0 0.82
2020-11-24 0.87 0.75 0.86 0.82 393700.0 0.82
2020-11-23 0.89 0.78 0.88 0.82 668900.0 0.82
2020-11-20 0.89 0.76 0.76 0.88 1469900.0 0.88
2020-11-19 0.8 0.65 0.67 0.76 1642700.0 0.76
2020-11-18 0.68 0.6 0.62 0.65 1776700.0 0.65
2020-11-17 0.68 0.58 0.68 0.62 2695600.0 0.62
2020-11-16 0.78 0.66 0.73 0.66 2488100.0 0.66
2020-11-13 0.77 0.7 0.76 0.7 965000.0 0.7
2020-11-12 0.83 0.76 0.82 0.77 1014100.0 0.77
2020-11-11 1.33 0.83 1.11 0.84 10109700.0 0.84
2020-11-10 1.02 0.94 0.98 0.94 276500.0 0.94
2020-11-09 1.06 0.93 1.02 0.96 218900.0 0.96
2020-11-06 1.07 0.93 1.0 1.0 192200.0 1.0
2020-11-05 1.12 0.98 1.03 1.03 211000.0 1.03
2020-11-04 1.13 0.98 1.04 1.05 912000.0 1.05
2020-11-03 1.15 1.0 1.07 1.02 178400.0 1.02
2020-11-02 1.11 1.06 1.06 1.07 124100.0 1.07
2020-10-30 1.09 0.98 1.06 1.04 254400.0 1.04
2020-10-29 1.13 1.06 1.12 1.06 61800.0 1.06
2020-10-28 1.12 1.07 1.12 1.09 104100.0 1.09
2020-10-27 1.17 1.09 1.11 1.13 67800.0 1.13
2020-10-26 1.22 1.1 1.2 1.12 115100.0 1.12
2020-10-23 1.22 1.13 1.13 1.16 273200.0 1.16
2020-10-22 1.42 1.16 1.31 1.16 224000.0 1.16
2020-10-21 1.5 1.34 1.43 1.34 156600.0 1.34
2020-10-20 1.59 1.46 1.5 1.47 108600.0 1.47
2020-10-19 1.71 1.5 1.71 1.5 297700.0 1.5
2020-10-16 1.99 1.66 1.9 1.74 277100.0 1.74
2020-10-15 2.05 1.81 2.05 1.85 197700.0 1.85
2020-10-14 2.09 1.86 1.97 2.06 230200.0 2.06
2020-10-13 2.17 1.77 2.13 1.91 605600.0 1.91
2020-10-12 2.1 1.65 1.65 2.03 795800.0 2.03
2020-10-09 1.67 1.36 1.36 1.62 260300.0 1.62
2020-10-08 1.36 1.26 1.35 1.35 62300.0 1.35
2020-10-07 1.4 1.21 1.35 1.34 221000.0 1.34
2020-10-06 1.68 1.22 1.26 1.35 635900.0 1.35
2020-10-05 1.26 1.1 1.1 1.21 291900.0 1.21
2020-10-02 1.1 0.96 1.0 1.1 109400.0 1.1
2020-10-01 0.98 0.91 0.91 0.96 67200.0 0.96
2020-09-30 1.04 0.8 0.82 0.94 236000.0 0.94
2020-09-29 0.9 0.75 0.86 0.84 803800.0 0.84
2020-09-28 1.19 0.65 0.65 1.02 2260000.0 1.02
2020-09-25 0.66 0.63 0.64 0.64 68200.0 0.64
2020-09-24 0.65 0.61 0.62 0.61 9600.0 0.61
2020-09-23 0.65 0.6 0.6 0.62 57500.0 0.62
2020-09-22 0.68 0.6 0.65 0.6 58700.0 0.6
2020-09-21 0.7 0.6 0.6 0.62 89600.0 0.62
2020-09-18 0.71 0.6 0.63 0.6 216200.0 0.6
2020-09-17 0.72 0.64 0.69 0.64 59900.0 0.64
2020-09-16 0.75 0.66 0.75 0.66 71600.0 0.66
2020-09-15 0.74 0.7 0.74 0.74 63300.0 0.74
2020-09-14 0.75 0.62 0.64 0.74 118300.0 0.74
2020-09-11 0.77 0.65 0.71 0.65 62700.0 0.65
2020-09-10 0.71 0.67 0.68 0.7 48800.0 0.7
2020-09-09 0.8 0.65 0.8 0.67 71600.0 0.67
2020-09-08 0.79 0.62 0.63 0.79 146300.0 0.79
2020-09-04 0.68 0.66 0.66 0.67 23200.0 0.67
2020-09-03 0.67 0.63 0.67 0.66 46700.0 0.66
2020-09-02 0.67 0.61 0.61 0.67 111900.0 0.67
2020-09-01 0.65 0.61 0.61 0.62 42800.0 0.62
2020-08-31 0.63 0.61 0.63 0.61 16200.0 0.61
2020-08-28 0.64 0.62 0.62 0.64 2300.0 0.64
2020-08-27 0.65 0.61 0.65 0.65 24100.0 0.65
2020-08-26 0.65 0.62 0.62 0.65 10700.0 0.65
2020-08-25 0.65 0.61 0.61 0.65 10300.0 0.65
2020-08-24 0.66 0.6 0.63 0.65 41600.0 0.65
2020-08-21 0.65 0.62 0.62 0.64 14300.0 0.64
2020-08-20 0.65 0.6 0.62 0.65 27900.0 0.65
2020-08-19 0.66 0.6 0.63 0.64 59700.0 0.64
2020-08-18 0.63 0.58 0.6 0.63 31100.0 0.63
2020-08-17 0.63 0.58 0.6 0.6 39300.0 0.6
2020-08-14 0.63 0.56 0.58 0.61 33100.0 0.61
2020-08-13 0.6 0.58 0.6 0.59 65300.0 0.59
2020-08-12 0.6 0.55 0.58 0.6 153600.0 0.6
2020-08-11 0.62 0.58 0.62 0.58 67200.0 0.58
2020-08-10 0.62 0.56 0.6 0.6 73800.0 0.6
2020-08-07 0.64 0.59 0.61 0.61 35200.0 0.61
2020-08-06 0.7 0.57 0.58 0.61 261400.0 0.61
2020-08-05 0.6 0.58 0.59 0.58 17300.0 0.58
2020-08-04 0.6 0.59 0.6 0.6 6100.0 0.6
2020-08-03 0.61 0.58 0.6 0.59 6700.0 0.59
2020-07-31 0.65 0.59 0.62 0.59 25000.0 0.59
2020-07-30 0.66 0.62 0.65 0.64 7500.0 0.64
2020-07-29 0.74 0.6 0.6 0.65 134800.0 0.65
2020-07-28 0.61 0.58 0.58 0.59 25800.0 0.59
2020-07-27 0.61 0.58 0.6 0.58 33200.0 0.58
2020-07-24 0.6 0.58 0.59 0.59 17400.0 0.59
2020-07-23 0.6 0.58 0.58 0.58 18400.0 0.58
2020-07-22 0.61 0.6 0.6 0.61 9800.0 0.61
2020-07-21 0.6 0.59 0.6 0.59 22500.0 0.59
2020-07-20 0.62 0.59 0.61 0.6 4100.0 0.6
2020-07-17 0.62 0.59 0.59 0.6 27000.0 0.6
2020-07-16 0.62 0.58 0.59 0.62 13500.0 0.62
2020-07-15 0.62 0.58 0.58 0.6 2900.0 0.6
2020-07-14 0.61 0.59 0.61 0.6 8500.0 0.6
2020-07-13 0.64 0.59 0.64 0.61 23800.0 0.61
2020-07-10 0.66 0.63 0.63 0.66 9200.0 0.66
2020-07-09 0.65 0.62 0.62 0.65 6700.0 0.65
2020-07-08 0.66 0.63 0.66 0.63 10000.0 0.63
2020-07-07 0.66 0.62 0.66 0.63 44400.0 0.63
2020-07-06 0.67 0.64 0.67 0.66 28200.0 0.66
2020-07-02 0.67 0.65 0.65 0.67 12800.0 0.67
2020-07-01 0.67 0.65 0.65 0.65 30200.0 0.65
2020-06-30 0.67 0.63 0.65 0.65 12000.0 0.65
2020-06-29 0.67 0.63 0.63 0.65 74700.0 0.65
2020-06-26 0.67 0.65 0.65 0.65 172900.0 0.65
2020-06-25 0.67 0.65 0.66 0.66 37000.0 0.66
2020-06-24 0.67 0.63 0.65 0.66 53300.0 0.66
2020-06-23 0.67 0.62 0.63 0.64 32100.0 0.64
2020-06-22 0.68 0.62 0.65 0.63 31400.0 0.63
2020-06-19 0.68 0.62 0.68 0.65 50900.0 0.65
2020-06-18 0.68 0.65 0.65 0.65 22600.0 0.65
2020-06-17 0.68 0.65 0.67 0.65 30300.0 0.65
2020-06-16 0.7 0.64 0.66 0.67 28400.0 0.67
2020-06-15 0.69 0.64 0.64 0.66 37200.0 0.66
2020-06-12 0.68 0.64 0.64 0.67 40500.0 0.67
2020-06-11 0.67 0.62 0.65 0.66 133300.0 0.66
2020-06-10 0.7 0.62 0.68 0.66 75900.0 0.66
2020-06-09 0.68 0.62 0.65 0.67 148700.0 0.67
2020-06-08 0.7 0.62 0.65 0.65 65500.0 0.65
2020-06-05 0.64 0.59 0.59 0.64 80400.0 0.64
2020-06-04 0.63 0.59 0.62 0.61 47100.0 0.61
2020-06-03 0.64 0.59 0.6 0.61 50600.0 0.61
2020-06-02 0.64 0.54 0.57 0.59 133700.0 0.59
2020-06-01 0.62 0.54 0.6 0.57 183200.0 0.57
2020-05-29 0.64 0.58 0.61 0.6 150200.0 0.6
2020-05-28 0.72 0.58 0.67 0.6 125700.0 0.6
2020-05-27 0.74 0.65 0.74 0.68 146300.0 0.68
2020-05-26 0.75 0.68 0.71 0.7 219500.0 0.7
2020-05-22 0.75 0.68 0.75 0.72 247700.0 0.72
2020-05-21 0.75 0.69 0.75 0.69 122000.0 0.69
2020-05-20 0.79 0.63 0.7 0.72 371100.0 0.72
2020-05-19 0.86 0.7 0.81 0.78 608200.0 0.78
2020-05-18 0.82 0.7 0.7 0.76 164200.0 0.76
2020-05-15 0.73 0.65 0.7 0.7 19300.0 0.7
2020-05-14 0.74 0.7 0.73 0.73 25300.0 0.73
2020-05-13 0.73 0.7 0.73 0.7 11100.0 0.7
2020-05-12 0.78 0.69 0.69 0.72 43400.0 0.72
2020-05-11 0.76 0.67 0.76 0.68 49700.0 0.68
2020-05-08 0.79 0.73 0.73 0.79 14600.0 0.79
2020-05-07 0.8 0.69 0.76 0.79 27800.0 0.79
2020-05-06 0.77 0.69 0.77 0.77 127200.0 0.77
2020-05-05 0.77 0.71 0.71 0.76 80200.0 0.76
2020-05-04 0.72 0.68 0.72 0.69 12300.0 0.69
2020-05-01 0.73 0.65 0.68 0.65 81200.0 0.65
2020-04-30 0.74 0.7 0.7 0.7 28600.0 0.7
2020-04-29 0.73 0.71 0.73 0.72 5300.0 0.72
2020-04-28 0.74 0.71 0.74 0.72 1300.0 0.72
2020-04-27 0.74 0.7 0.7 0.72 5800.0 0.72
2020-04-24 0.74 0.69 0.74 0.7 18400.0 0.7
2020-04-23 0.75 0.6 0.73 0.73 766900.0 0.73
2020-04-22 0.77 0.77 0.77 0.77 300.0 0.77
2020-04-21 0.77 0.77 0.77 0.77 600.0 0.77
2020-04-20 0.77 0.73 0.74 0.73 24300.0 0.73
2020-04-17 0.76 0.73 0.73 0.74 10900.0 0.74
2020-04-16 0.71 0.62 0.71 0.69 23100.0 0.69
2020-04-15 0.71 0.6 0.71 0.66 20500.0 0.66
2020-04-14 0.8 0.7 0.8 0.71 49900.0 0.71
2020-04-13 0.8 0.73 0.73 0.73 19600.0 0.73
2020-04-09 0.83 0.69 0.76 0.71 13900.0 0.71
2020-04-08 0.8 0.7 0.72 0.72 41600.0 0.72
2020-04-07 0.75 0.65 0.75 0.69 29000.0 0.69
2020-04-06 0.76 0.65 0.7 0.65 21700.0 0.65
2020-04-03 0.76 0.65 0.76 0.66 3000.0 0.66
2020-04-02 0.84 0.69 0.83 0.72 45400.0 0.72
2020-04-01 0.86 0.75 0.84 0.75 19800.0 0.75
2020-03-31 0.9 0.81 0.81 0.9 29200.0 0.9
2020-03-30 0.85 0.8 0.83 0.8 8600.0 0.8
2020-03-27 0.85 0.75 0.85 0.8 8300.0 0.8
2020-03-26 0.9 0.73 0.86 0.85 51700.0 0.85
2020-03-25 0.94 0.82 0.94 0.82 19300.0 0.82
2020-03-24 0.95 0.72 0.9 0.89 3305300.0 0.89
2020-03-23 0.9 0.88 0.9 0.9 1700.0 0.9
2020-03-20 0.9 0.8 0.9 0.8 14900.0 0.8
2020-03-19 0.9 0.85 0.85 0.9 2900.0 0.9
2020-03-18 1.08 0.89 0.95 0.9 50700.0 0.9
2020-03-17 1.09 0.89 1.09 0.9 9000.0 0.9
2020-03-16 0.96 0.8 0.84 0.85 2800.0 0.85
2020-03-13 1.04 0.8 0.95 0.84 114500.0 0.84
2020-03-12 1.1 0.85 0.95 0.98 1035300.0 0.98
2020-03-11 1.06 0.95 1.02 0.95 33100.0 0.95
2020-03-10 1.02 0.95 0.95 0.99 21800.0 0.99
2020-03-09 1.0 0.95 0.95 1.0 300.0 1.0
2020-03-06 1.02 0.97 1.02 0.97 4200.0 0.97
2020-03-05 1.02 0.95 0.95 1.02 1700.0 1.02
2020-03-04 1.02 0.95 0.97 0.95 1800.0 0.95
2020-03-03 1.02 0.95 0.95 1.02 800.0 1.02
2020-03-02 1.02 0.95 0.99 0.95 1200.0 0.95
2020-02-28 1.02 1.0 1.0 1.01 31100.0 1.01
2020-02-27 1.04 1.0 1.02 1.02 13400.0 1.02
2020-02-26 1.02 1.02 1.02 1.02 100.0 1.02
2020-02-25 1.16 1.15 1.15 1.15 1700.0 1.15
2020-02-24 1.16 1.16 1.16 1.16 500.0 1.16
2020-02-21 1.18 1.18 1.18 1.18 1900.0 1.18
2020-02-20 1.2 1.17 1.2 1.17 9500.0 1.17
2020-02-19 1.17 1.15 1.16 1.17 1800.0 1.17
2020-02-18 1.16 1.13 1.16 1.13 6900.0 1.13