Perficient, Inc. (PRFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

45.48

+0.36

(+0.80%)

At close: 04:00PM EDT

45.06

-0.42

(-0.93%)

After hours:

06:37PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	46.00	46.56	44.91	45.48	45.48	304,000
22 Apr 2024	45.01	45.63	44.10	45.12	45.12	465,500
19 Apr 2024	43.73	45.49	43.64	44.80	44.80	394,300
18 Apr 2024	44.58	44.58	43.39	43.64	43.64	365,100
17 Apr 2024	46.69	46.72	44.49	44.58	44.58	249,500
16 Apr 2024	46.89	47.22	46.06	46.25	46.25	284,900
15 Apr 2024	49.31	49.56	47.13	47.43	47.43	313,900
12 Apr 2024	50.38	50.83	48.93	49.34	49.34	422,200
11 Apr 2024	51.58	52.10	51.13	51.68	51.68	224,800
10 Apr 2024	52.09	52.23	50.97	51.25	51.25	327,600
09 Apr 2024	52.15	54.06	51.95	54.05	54.05	230,700
08 Apr 2024	51.63	52.80	51.63	51.95	51.95	214,500
05 Apr 2024	52.36	52.79	51.21	51.48	51.48	180,800
04 Apr 2024	54.28	55.38	52.45	52.60	52.60	247,800
03 Apr 2024	55.07	55.56	53.41	53.73	53.73	311,300
02 Apr 2024	54.78	56.04	54.35	55.72	55.72	308,900
01 Apr 2024	56.21	56.64	54.50	55.70	55.70	262,400
28 Mar 2024	54.49	56.62	54.43	56.29	56.29	465,000
27 Mar 2024	54.01	55.30	53.92	54.46	54.46	342,300
26 Mar 2024	54.96	55.35	53.23	53.33	53.33	756,700
25 Mar 2024	56.82	57.28	53.91	54.52	54.52	712,100
22 Mar 2024	58.70	59.19	55.91	56.76	56.76	408,400
21 Mar 2024	61.23	61.34	58.50	58.58	58.58	264,100
20 Mar 2024	60.27	61.67	59.72	61.11	61.11	136,100
19 Mar 2024	59.46	60.37	59.46	60.27	60.27	160,700
18 Mar 2024	60.78	61.18	60.13	60.19	60.19	148,400
15 Mar 2024	60.01	60.50	59.45	60.27	60.27	431,900
14 Mar 2024	62.58	62.61	59.69	60.41	60.41	232,300
13 Mar 2024	62.73	63.39	62.58	62.86	62.86	110,600
12 Mar 2024	63.05	63.30	62.28	63.03	63.03	107,300
11 Mar 2024	63.08	64.28	62.42	62.64	62.64	223,800
08 Mar 2024	64.71	65.08	63.51	63.53	63.53	107,200
07 Mar 2024	63.56	65.03	63.26	64.30	64.30	96,100
06 Mar 2024	62.87	63.30	62.20	62.96	62.96	109,300
05 Mar 2024	63.75	63.76	61.70	61.83	61.83	134,000
04 Mar 2024	64.79	65.72	63.80	64.49	64.49	211,500
01 Mar 2024	65.15	65.38	63.84	64.81	64.81	136,000
29 Feb 2024	65.05	65.85	63.86	64.87	64.87	247,900
28 Feb 2024	63.35	64.89	63.35	64.27	64.27	205,800
27 Feb 2024	63.00	69.23	62.46	64.44	64.44	386,400
26 Feb 2024	68.25	68.71	67.61	68.16	68.16	133,100
23 Feb 2024	68.79	69.72	67.81	68.85	68.85	95,900
22 Feb 2024	68.00	69.54	67.95	69.10	69.10	140,700
21 Feb 2024	68.58	68.58	66.51	67.26	67.26	133,000
20 Feb 2024	69.20	69.79	68.81	69.04	69.04	124,600
16 Feb 2024	70.66	71.20	69.67	70.33	70.33	101,300
15 Feb 2024	70.72	71.71	69.86	71.26	71.26	141,900
14 Feb 2024	68.91	70.24	68.43	69.95	69.95	144,100
13 Feb 2024	69.86	70.53	67.22	67.76	67.76	212,900
12 Feb 2024	71.77	72.86	71.70	72.57	72.57	145,200
09 Feb 2024	70.55	71.84	70.55	71.74	71.74	153,800
08 Feb 2024	69.10	70.53	69.10	70.09	70.09	111,200
07 Feb 2024	70.17	70.17	68.86	69.12	69.12	124,100
06 Feb 2024	69.10	69.97	68.83	69.87	69.87	86,300
05 Feb 2024	69.11	69.76	68.86	69.10	69.10	118,000
02 Feb 2024	69.76	70.83	68.60	70.05	70.05	130,200
01 Feb 2024	68.45	70.48	67.99	70.41	70.41	165,800
31 Jan 2024	69.55	70.60	68.01	68.13	68.13	163,800
30 Jan 2024	71.02	71.32	69.71	69.97	69.97	109,300
29 Jan 2024	69.82	71.53	69.76	71.44	71.44	112,300
26 Jan 2024	70.93	71.54	69.90	69.92	69.92	98,100
25 Jan 2024	72.68	72.90	70.64	70.75	70.75	103,000
24 Jan 2024	73.50	73.50	71.34	71.56	71.56	144,500
23 Jan 2024	72.42	73.58	70.72	72.66	72.66	159,000
22 Jan 2024	70.68	73.47	70.61	71.72	71.72	442,800
19 Jan 2024	68.21	70.70	67.61	70.57	70.57	257,700
18 Jan 2024	66.59	68.06	66.08	68.03	68.03	179,600
17 Jan 2024	65.48	66.21	64.69	66.00	66.00	121,000
16 Jan 2024	66.09	67.15	66.09	66.49	66.49	161,300
12 Jan 2024	65.16	66.89	65.10	66.78	66.78	182,500
11 Jan 2024	63.72	65.56	63.20	64.59	64.59	183,900
10 Jan 2024	63.53	63.92	62.84	63.52	63.52	111,100
09 Jan 2024	62.52	64.14	62.52	63.90	63.90	181,500
08 Jan 2024	61.08	63.85	61.08	63.71	63.71	289,500
05 Jan 2024	60.44	61.70	60.29	60.87	60.87	255,400
04 Jan 2024	62.01	62.25	61.02	61.08	61.08	213,500
03 Jan 2024	64.02	64.02	61.66	61.86	61.86	287,100
02 Jan 2024	65.53	65.72	63.93	64.46	64.46	157,800
29 Dec 2023	67.10	67.33	65.54	65.82	65.82	122,600
28 Dec 2023	67.29	67.70	66.74	67.37	67.37	106,000
27 Dec 2023	68.05	68.05	66.81	67.37	67.37	89,900
26 Dec 2023	67.56	68.15	67.15	67.91	67.91	79,100
22 Dec 2023	67.02	67.90	66.71	67.58	67.58	108,100
21 Dec 2023	66.78	67.35	65.91	66.91	66.91	180,900
20 Dec 2023	68.00	68.78	66.02	66.17	66.17	208,300
19 Dec 2023	66.92	68.73	66.92	68.22	68.22	195,600
18 Dec 2023	67.06	67.52	66.07	66.75	66.75	156,700
15 Dec 2023	67.95	68.90	66.51	67.06	67.06	439,700
14 Dec 2023	68.85	70.17	66.61	67.42	67.42	263,000
13 Dec 2023	65.20	68.60	63.65	68.51	68.51	281,100
12 Dec 2023	64.30	65.58	63.52	65.24	65.24	104,900
11 Dec 2023	64.11	64.89	64.11	64.50	64.50	140,100
08 Dec 2023	63.13	64.58	63.07	64.45	64.45	126,500
07 Dec 2023	63.67	63.95	62.43	63.56	63.56	136,600
06 Dec 2023	64.52	65.36	63.56	63.71	63.71	183,200
05 Dec 2023	64.89	64.90	63.54	64.20	64.20	152,200
04 Dec 2023	63.46	65.35	63.03	65.34	65.34	266,700
01 Dec 2023	61.89	64.20	60.88	63.88	63.88	175,100
30 Nov 2023	62.00	62.00	60.60	61.88	61.88	224,100
29 Nov 2023	63.12	63.88	61.75	61.95	61.95	130,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,876.43+73.15(+0.62%)

NZD/USD0.5951+0.0016(+0.27%)

NZD/EUR0.5552+0.0011(+0.19%)

ALL ORDS7,953.60+15.70(+0.20%)

ASX 2007,700.20+16.70(+0.22%)

OIL83.39+0.03(+0.04%)

Perficient, Inc. (PRFT)

NZX 50
11,876.43
+73.15(+0.62%)

NZD/USD
0.5951
+0.0016(+0.27%)

NZD/EUR
0.5552
+0.0011(+0.19%)

ALL ORDS
7,953.60
+15.70(+0.20%)

ASX 200
7,700.20
+16.70(+0.22%)

OIL
83.39
+0.03(+0.04%)