Perficient Inc. Common Stockのデータ

Perficient Inc. Common Stockの基本情報

名前 Perficient Inc. Common Stock
ティッカー PRFT
国 United States
上場年 1999.0
セクター Technology

Perficient Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.62 60.13 61.49 60.63 276500.0 60.63
2021-02-12 63.44 61.48 62.87 61.56 193000.0 61.56
2021-02-11 63.56 61.45 62.95 62.65 180300.0 62.65
2021-02-10 62.87 61.98 62.78 62.5 228800.0 62.5
2021-02-09 63.01 61.97 62.33 62.38 289900.0 62.38
2021-02-08 62.82 61.58 61.67 62.51 343600.0 62.51
2021-02-05 61.35 59.94 61.05 61.29 145200.0 61.29
2021-02-04 61.4 59.24 59.61 60.4 271300.0 60.4
2021-02-03 59.37 57.84 58.79 59.17 262800.0 59.17
2021-02-02 59.19 57.0 57.04 58.9 636700.0 58.9
2021-02-01 57.17 55.02 55.02 56.74 339800.0 56.74
2021-01-29 56.12 54.15 54.93 54.61 286400.0 54.61
2021-01-28 56.55 54.14 55.32 55.05 455800.0 55.05
2021-01-27 56.42 53.53 53.8 55.16 412200.0 55.16
2021-01-26 55.01 53.94 54.45 54.75 249100.0 54.75
2021-01-25 54.27 52.67 52.8 54.21 358900.0 54.21
2021-01-22 53.34 50.53 51.96 52.93 255400.0 52.93
2021-01-21 53.24 51.65 51.89 52.55 299600.0 52.55
2021-01-20 52.27 49.79 49.97 52.25 545400.0 52.25
2021-01-19 49.79 48.9 49.03 49.69 257100.0 49.69
2021-01-15 48.99 47.32 47.92 48.91 195700.0 48.91
2021-01-14 48.52 47.13 47.75 48.22 275100.0 48.22
2021-01-13 48.67 47.49 47.66 47.65 196100.0 47.65
2021-01-12 47.78 46.02 47.68 47.29 187300.0 47.29
2021-01-11 48.46 47.0 48.46 47.32 214500.0 47.32
2021-01-08 49.82 48.33 49.12 48.77 188300.0 48.77
2021-01-07 49.02 48.07 48.48 48.98 166900.0 48.98
2021-01-06 49.25 46.96 46.96 48.45 256100.0 48.45
2021-01-05 47.18 46.17 46.51 46.91 244100.0 46.91
2021-01-04 48.05 46.24 47.86 46.45 162000.0 46.45
2020-12-31 47.93 47.55 47.86 47.65 110200.0 47.65
2020-12-30 48.09 47.26 47.66 47.73 94100.0 47.73
2020-12-29 48.83 47.32 48.3 47.66 267500.0 47.66
2020-12-28 48.86 48.01 48.45 48.05 126500.0 48.05
2020-12-24 48.46 47.88 48.27 48.1 109400.0 48.1
2020-12-23 48.89 48.06 48.41 48.1 98700.0 48.1
2020-12-22 48.43 47.71 47.87 48.0 81900.0 48.0
2020-12-21 48.64 47.19 48.08 47.87 186800.0 47.87
2020-12-18 49.75 48.75 49.07 48.99 357000.0 48.99
2020-12-17 49.1 47.27 47.27 48.89 159800.0 48.89
2020-12-16 47.71 46.52 47.34 47.0 183600.0 47.0
2020-12-15 47.12 45.95 46.68 47.09 368400.0 47.09
2020-12-14 46.96 46.07 46.96 46.18 198600.0 46.18
2020-12-11 47.2 46.32 46.32 46.69 185300.0 46.69
2020-12-10 47.91 46.68 47.27 46.91 178300.0 46.91
2020-12-09 48.36 46.67 47.84 47.56 218900.0 47.56
2020-12-08 47.98 46.9 47.86 47.54 173000.0 47.54
2020-12-07 49.35 46.63 49.0 48.31 185200.0 48.31
2020-12-04 49.19 47.86 47.97 49.1 220900.0 49.1
2020-12-03 48.28 46.45 46.59 48.19 294800.0 48.19
2020-12-02 46.68 43.51 45.26 46.47 229100.0 46.47
2020-12-01 46.29 45.51 46.05 45.55 169400.0 45.55
2020-11-30 46.62 45.3 46.49 45.53 281800.0 45.53
2020-11-27 47.3 46.37 47.06 46.74 60500.0 46.74
2020-11-25 47.71 46.06 47.32 47.0 116100.0 47.0
2020-11-24 47.74 46.12 47.15 47.6 243300.0 47.6
2020-11-23 47.38 46.44 46.89 47.0 192800.0 47.0
2020-11-20 47.38 46.03 46.3 46.64 205600.0 46.64
2020-11-19 46.68 45.97 46.06 46.58 83200.0 46.58
2020-11-18 47.0 45.7 46.46 46.08 151800.0 46.08
2020-11-17 46.7 45.37 46.19 46.33 193100.0 46.33
2020-11-16 47.36 46.5 46.5 46.81 227800.0 46.81
2020-11-13 46.26 45.23 45.63 46.13 248200.0 46.13
2020-11-12 45.48 43.04 45.01 45.13 223900.0 45.13
2020-11-11 45.7 44.62 45.22 45.36 155900.0 45.36
2020-11-10 45.05 44.11 44.37 45.02 341100.0 45.02
2020-11-09 45.87 44.11 44.21 44.33 312100.0 44.33
2020-11-06 43.26 42.52 42.95 42.77 126700.0 42.77
2020-11-05 43.44 42.09 42.55 42.93 197100.0 42.93
2020-11-04 43.06 41.59 42.0 42.29 255100.0 42.29
2020-11-03 42.19 40.5 40.6 41.95 426400.0 41.95
2020-11-02 40.26 39.52 39.62 40.15 250400.0 40.15
2020-10-30 39.8 38.64 38.82 39.16 261900.0 39.16
2020-10-29 40.42 37.42 40.38 38.42 292300.0 38.42
2020-10-28 40.58 38.6 40.27 38.76 393000.0 38.76
2020-10-27 42.02 40.92 41.75 41.18 245700.0 41.18
2020-10-26 43.6 41.78 43.57 41.97 308100.0 41.97
2020-10-23 44.31 43.3 44.31 43.91 240300.0 43.91
2020-10-22 44.46 43.46 44.3 44.14 134400.0 44.14
2020-10-21 45.16 44.13 44.44 44.31 213700.0 44.31
2020-10-20 44.77 43.94 44.3 44.05 207500.0 44.05
2020-10-19 46.0 43.87 45.38 44.07 254200.0 44.07
2020-10-16 45.99 44.75 45.06 45.26 158900.0 45.26
2020-10-15 45.11 42.25 43.93 45.01 144600.0 45.01
2020-10-14 45.86 44.59 45.76 44.59 102500.0 44.59
2020-10-13 45.48 44.67 45.09 45.36 132800.0 45.36
2020-10-12 45.49 44.79 45.41 45.27 113700.0 45.27
2020-10-09 45.44 44.84 45.22 45.1 152300.0 45.1
2020-10-08 45.31 44.5 45.06 44.64 122100.0 44.64
2020-10-07 44.57 43.54 43.92 44.4 212400.0 44.4
2020-10-06 44.65 43.45 44.21 43.55 187000.0 43.55
2020-10-05 44.0 43.39 43.84 43.88 118100.0 43.88
2020-10-02 43.69 42.66 42.66 43.23 249200.0 43.23
2020-10-01 43.76 42.8 42.8 43.63 253100.0 43.63
2020-09-30 44.2 42.6 43.64 42.74 526600.0 42.74
2020-09-29 43.77 42.81 42.81 43.65 274600.0 43.65
2020-09-28 43.23 42.33 42.5 43.04 223300.0 43.04
2020-09-25 42.21 40.92 41.26 42.15 211000.0 42.15
2020-09-24 41.75 40.98 41.19 41.35 417700.0 41.35
2020-09-23 42.98 41.36 42.71 41.57 313700.0 41.57
2020-09-22 42.79 41.86 42.32 42.56 163900.0 42.56
2020-09-21 42.48 40.85 41.6 42.0 274800.0 42.0
2020-09-18 43.67 42.13 43.33 42.6 590700.0 42.6
2020-09-17 43.52 42.51 42.76 42.82 397600.0 42.82
2020-09-16 45.23 43.63 44.65 43.74 230000.0 43.74
2020-09-15 44.63 43.53 43.96 44.35 524600.0 44.35
2020-09-14 43.75 41.85 42.46 43.55 547200.0 43.55
2020-09-11 42.41 41.63 42.04 42.16 610800.0 42.16
2020-09-10 42.48 41.5 42.03 41.86 308600.0 41.86
2020-09-09 41.93 41.12 41.49 41.55 303100.0 41.55
2020-09-08 41.68 40.19 40.66 40.92 230900.0 40.92
2020-09-04 42.88 40.06 42.77 41.29 393600.0 41.29
2020-09-03 45.78 41.91 45.78 42.43 339000.0 42.43
2020-09-02 45.91 43.54 44.09 45.61 759700.0 45.61
2020-09-01 43.76 42.73 42.8 43.67 217100.0 43.67
2020-08-31 43.97 42.88 43.87 42.91 396600.0 42.91
2020-08-28 44.31 43.84 44.2 43.97 194200.0 43.97
2020-08-27 44.44 43.53 44.39 43.85 243600.0 43.85
2020-08-26 44.88 44.03 44.82 44.08 220000.0 44.08
2020-08-25 44.81 44.21 44.48 44.55 294700.0 44.55
2020-08-24 44.69 43.87 44.24 44.47 404600.0 44.47
2020-08-21 44.3 43.36 44.14 43.73 242400.0 43.73
2020-08-20 44.48 42.79 43.24 44.06 389000.0 44.06
2020-08-19 43.99 42.66 42.99 43.63 552800.0 43.63
2020-08-18 43.05 42.29 42.96 42.79 599500.0 42.79
2020-08-17 43.58 42.58 42.59 42.96 483300.0 42.96
2020-08-14 43.17 42.28 42.6 42.62 580700.0 42.62
2020-08-13 42.95 41.58 41.81 42.7 466600.0 42.7
2020-08-12 43.63 40.71 41.06 42.17 3340500.0 42.17
2020-08-11 41.28 39.84 40.0 40.53 543500.0 40.53
2020-08-10 42.04 40.73 41.71 40.85 314300.0 40.85
2020-08-07 42.02 40.13 40.35 41.68 342800.0 41.68
2020-08-06 41.22 40.11 40.14 40.84 209000.0 40.84
2020-08-05 41.15 40.14 41.12 40.42 369900.0 40.42
2020-08-04 41.36 39.4 40.92 40.53 395500.0 40.53
2020-08-03 41.26 39.03 39.26 41.18 962800.0 41.18
2020-07-31 39.97 38.24 39.86 39.21 601800.0 39.21
2020-07-30 39.41 37.19 39.15 38.97 370200.0 38.97
2020-07-29 38.14 36.31 36.31 37.79 254700.0 37.79
2020-07-28 37.09 36.19 36.72 36.31 285700.0 36.31
2020-07-27 37.08 35.06 35.8 36.91 165700.0 36.91
2020-07-24 37.24 36.13 36.68 36.2 172500.0 36.2
2020-07-23 37.27 36.65 36.72 36.94 473000.0 36.94
2020-07-22 37.14 36.34 36.34 36.96 206800.0 36.96
2020-07-21 37.15 36.32 36.9 36.45 498300.0 36.45
2020-07-20 36.87 35.16 35.7 36.63 276200.0 36.63
2020-07-17 35.92 34.82 34.82 35.84 414600.0 35.84
2020-07-16 34.97 34.34 34.7 34.9 234400.0 34.9
2020-07-15 35.22 34.18 34.18 35.02 252100.0 35.02
2020-07-14 33.49 32.42 33.2 33.48 361900.0 33.48
2020-07-13 34.72 33.33 34.48 33.36 245900.0 33.36
2020-07-10 33.92 33.04 33.32 33.85 408900.0 33.85
2020-07-09 34.89 33.1 34.48 33.24 288900.0 33.24
2020-07-08 34.66 33.76 34.38 34.57 252900.0 34.57
2020-07-07 35.8 34.35 35.27 34.45 198600.0 34.45
2020-07-06 36.32 35.4 36.03 35.65 237300.0 35.65
2020-07-02 36.5 35.4 36.24 35.46 262100.0 35.46
2020-07-01 36.23 35.33 35.87 35.73 193300.0 35.73
2020-06-30 36.22 35.04 35.29 35.78 409000.0 35.78
2020-06-29 35.33 33.82 34.29 35.32 390700.0 35.32
2020-06-26 35.0 33.86 34.79 34.0 604600.0 34.0
2020-06-25 34.75 33.12 33.49 34.71 299500.0 34.71
2020-06-24 35.07 33.19 35.07 33.53 365000.0 33.53
2020-06-23 35.74 34.94 35.57 35.39 392700.0 35.39
2020-06-22 35.68 34.87 35.3 35.17 217700.0 35.17
2020-06-19 36.62 35.05 36.29 35.41 483200.0 35.41
2020-06-18 36.0 34.99 35.61 35.58 304400.0 35.58
2020-06-17 36.22 35.23 35.65 35.7 360800.0 35.7
2020-06-16 36.67 35.0 36.56 35.3 284000.0 35.3
2020-06-15 35.42 32.84 33.3 35.26 324100.0 35.26
2020-06-12 34.9 33.43 34.61 34.35 219500.0 34.35
2020-06-11 34.9 32.74 34.87 33.36 591400.0 33.36
2020-06-10 36.78 35.59 36.05 36.38 300700.0 36.38
2020-06-09 36.88 36.12 36.88 36.19 212400.0 36.19
2020-06-08 37.91 37.02 37.46 37.1 275200.0 37.1
2020-06-05 37.82 36.08 36.46 36.93 278800.0 36.93
2020-06-04 36.76 35.28 36.53 35.45 277800.0 35.45
2020-06-03 37.28 35.6 35.71 36.98 365200.0 36.98
2020-06-02 36.25 33.79 34.07 35.28 645400.0 35.28
2020-06-01 34.35 33.63 34.05 33.77 356000.0 33.77
2020-05-29 34.72 33.36 34.72 34.04 308200.0 34.04
2020-05-28 35.75 34.68 35.75 34.86 345700.0 34.86
2020-05-27 35.62 33.74 35.0 35.55 259400.0 35.55
2020-05-26 35.0 33.92 34.73 34.44 375200.0 34.44
2020-05-22 34.23 33.06 33.63 33.65 248400.0 33.65
2020-05-21 34.8 33.3 34.65 33.36 316400.0 33.36
2020-05-20 35.12 34.37 34.44 34.46 266600.0 34.46
2020-05-19 34.53 32.69 33.69 33.83 477700.0 33.83
2020-05-18 34.06 32.5 32.5 33.8 604200.0 33.8
2020-05-15 32.18 30.7 31.23 31.42 490900.0 31.42
2020-05-14 32.48 30.32 32.03 31.4 684100.0 31.4
2020-05-13 35.28 32.4 34.45 32.74 550300.0 32.74
2020-05-12 35.54 33.2 33.92 34.72 493600.0 34.72
2020-05-11 35.49 33.78 34.85 33.96 435600.0 33.96
2020-05-08 37.01 35.33 36.85 35.67 387700.0 35.67
2020-05-07 36.61 33.3 33.89 35.08 494000.0 35.08
2020-05-06 34.18 32.93 33.62 33.82 252100.0 33.82
2020-05-05 34.41 33.05 33.05 33.32 337900.0 33.32
2020-05-04 33.08 32.17 33.0 32.8 390300.0 32.8
2020-05-01 34.17 32.43 33.65 33.07 368600.0 33.07
2020-04-30 35.49 33.45 34.14 34.83 549300.0 34.83
2020-04-29 35.53 33.8 34.42 34.72 513400.0 34.72
2020-04-28 34.27 33.21 33.97 33.35 267800.0 33.35
2020-04-27 33.59 32.04 32.04 33.14 235100.0 33.14
2020-04-24 32.08 30.85 31.22 31.94 591300.0 31.94
2020-04-23 31.69 30.85 31.25 31.2 289600.0 31.2
2020-04-22 31.72 30.44 30.47 31.13 333300.0 31.13
2020-04-21 31.04 29.61 30.42 30.01 344600.0 30.01
2020-04-20 31.97 30.51 31.26 31.62 410300.0 31.62
2020-04-17 32.31 30.49 31.91 31.13 705500.0 31.13
2020-04-16 31.55 29.65 31.26 30.66 379800.0 30.66
2020-04-15 31.69 29.37 29.81 30.99 459700.0 30.99
2020-04-14 31.93 30.4 31.49 30.91 502300.0 30.91
2020-04-13 31.14 29.78 31.03 30.65 278100.0 30.65
2020-04-09 32.45 30.92 31.65 31.16 348600.0 31.16
2020-04-08 31.15 28.78 29.28 30.6 402000.0 30.6
2020-04-07 29.87 28.0 28.0 28.8 963300.0 28.8
2020-04-06 27.17 25.12 25.12 27.09 414400.0 27.09
2020-04-03 25.16 23.55 25.08 24.35 556600.0 24.35
2020-04-02 25.78 23.59 23.82 25.08 801600.0 25.08
2020-04-01 26.49 23.85 26.49 23.92 661100.0 23.92
2020-03-31 28.42 26.02 27.29 27.09 732800.0 27.09
2020-03-30 27.42 23.82 25.22 27.29 707100.0 27.29
2020-03-27 27.56 24.91 26.64 25.02 702700.0 25.02
2020-03-26 32.08 27.28 30.9 27.43 840600.0 27.43
2020-03-25 32.58 29.7 30.52 30.71 560000.0 30.71
2020-03-24 30.91 26.83 26.83 30.59 593300.0 30.59
2020-03-23 28.69 24.71 28.29 25.39 554500.0 25.39
2020-03-20 31.98 27.34 30.13 28.52 718300.0 28.52
2020-03-19 31.15 21.45 21.62 30.04 919900.0 30.04
2020-03-18 29.31 18.88 28.68 21.78 922700.0 21.78
2020-03-17 33.61 30.28 32.48 30.69 673000.0 30.69
2020-03-16 34.28 31.58 33.57 32.21 440000.0 32.21
2020-03-13 38.74 35.46 37.97 36.79 516800.0 36.79
2020-03-12 38.0 33.0 35.73 35.93 439800.0 35.93
2020-03-11 40.54 37.56 39.56 38.52 482500.0 38.52
2020-03-10 41.02 37.46 38.27 40.89 506100.0 40.89
2020-03-09 39.15 36.99 38.21 37.08 295200.0 37.08
2020-03-06 42.11 40.16 41.49 41.35 357800.0 41.35
2020-03-05 43.24 41.58 42.38 42.82 370900.0 42.82
2020-03-04 43.73 41.88 42.79 43.57 256700.0 43.57
2020-03-03 44.05 41.45 42.77 42.0 374200.0 42.0
2020-03-02 42.89 40.19 41.37 42.84 414800.0 42.84
2020-02-28 41.79 39.24 40.13 40.97 710000.0 40.97
2020-02-27 43.68 41.12 43.02 42.01 832000.0 42.01
2020-02-26 45.69 43.26 44.15 44.06 618300.0 44.06
2020-02-25 49.32 42.03 49.32 44.15 1701500.0 44.15
2020-02-24 49.42 44.44 46.25 49.31 674100.0 49.31
2020-02-21 52.31 49.63 52.31 50.59 461200.0 50.59
2020-02-20 53.76 51.84 53.17 52.39 421700.0 52.39
2020-02-19 53.49 52.77 52.8 53.15 292700.0 53.15
2020-02-18 52.84 52.1 52.1 52.58 332800.0 52.58