PRFT - Perficient, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 11, 2019 37.86 38.42 37.42 37.60 37.60 161,200
Oct 10, 2019 37.75 37.75 36.94 37.42 37.42 236,900
Oct 09, 2019 37.53 37.83 37.15 37.59 37.59 158,400
Oct 08, 2019 37.05 37.50 36.53 37.28 37.28 381,600
Oct 07, 2019 37.21 37.84 36.92 37.41 37.41 430,200
Oct 04, 2019 37.08 37.76 37.08 37.46 37.46 174,200
Oct 03, 2019 36.60 37.29 36.12 37.09 37.09 167,800
Oct 02, 2019 36.97 37.18 35.94 36.58 36.58 295,900
Oct 01, 2019 38.87 39.21 37.05 37.07 37.07 331,000
Sep 30, 2019 38.04 38.80 38.04 38.58 38.58 425,600
Sep 27, 2019 37.08 38.20 36.96 37.91 37.91 437,000
Sep 26, 2019 37.72 37.80 36.88 37.03 37.03 149,500
Sep 25, 2019 37.72 38.00 37.14 37.81 37.81 229,300
Sep 24, 2019 38.08 38.30 37.60 37.71 37.71 208,200
Sep 23, 2019 37.79 38.15 37.45 38.00 38.00 327,200
Sep 20, 2019 37.94 38.45 37.78 37.96 37.96 365,200
Sep 19, 2019 38.29 38.71 37.81 37.87 37.87 219,800
Sep 18, 2019 38.19 38.41 37.73 38.22 38.22 192,100
Sep 17, 2019 38.45 38.75 37.48 38.22 38.22 243,200
Sep 16, 2019 37.70 38.71 37.50 38.60 38.60 162,700
Sep 13, 2019 38.13 38.55 37.66 37.90 37.90 168,100
Sep 12, 2019 38.17 38.60 37.86 38.06 38.06 247,300
Sep 11, 2019 37.31 38.02 37.16 38.01 38.01 217,800
Sep 10, 2019 39.25 39.40 37.16 37.36 37.36 437,300
Sep 09, 2019 38.18 39.74 37.76 39.35 39.35 576,200
Sep 06, 2019 37.92 37.94 37.51 37.54 37.54 128,000
Sep 05, 2019 37.70 38.20 37.45 37.85 37.85 190,200
Sep 04, 2019 37.33 37.55 36.98 37.35 37.35 124,700
Sep 03, 2019 36.60 37.21 36.18 37.10 37.10 214,800
Aug 30, 2019 37.06 37.26 36.51 36.84 36.84 124,500
Aug 29, 2019 36.59 37.04 36.53 37.01 37.01 96,400
Aug 28, 2019 36.28 36.76 35.97 36.40 36.40 131,500
Aug 27, 2019 36.91 36.91 36.18 36.50 36.50 176,100
Aug 26, 2019 36.76 37.18 35.94 36.68 36.68 290,600
Aug 23, 2019 36.35 37.49 36.17 36.32 36.32 314,300
Aug 22, 2019 36.91 36.99 36.23 36.29 36.29 161,000
Aug 21, 2019 36.57 37.07 36.41 36.69 36.69 247,800
Aug 20, 2019 35.95 36.54 35.71 36.43 36.43 198,000
Aug 19, 2019 35.77 36.44 35.50 36.12 36.12 335,900
Aug 16, 2019 34.58 35.41 34.41 35.25 35.25 278,300
Aug 15, 2019 33.91 34.63 33.61 34.23 34.23 372,200
Aug 14, 2019 35.35 35.69 33.64 33.86 33.86 429,100
Aug 13, 2019 34.79 36.00 34.53 35.97 35.97 451,800
Aug 12, 2019 35.13 35.32 34.67 34.91 34.91 168,000
Aug 09, 2019 35.76 35.99 35.21 35.43 35.43 256,400
Aug 08, 2019 35.50 36.15 35.33 35.94 35.94 291,000
Aug 07, 2019 35.20 35.59 35.20 35.23 35.23 344,200
Aug 06, 2019 35.71 35.93 35.11 35.49 35.49 260,500
Aug 05, 2019 35.50 35.83 34.96 35.50 35.50 539,300
Aug 02, 2019 38.80 38.80 34.57 36.26 36.26 458,100
Aug 01, 2019 35.95 38.00 35.20 37.92 37.92 1,018,300
Jul 31, 2019 35.26 35.60 34.12 34.17 34.17 513,100
Jul 30, 2019 34.56 35.19 34.23 35.07 35.07 228,900
Jul 29, 2019 35.61 35.61 34.87 34.92 34.92 308,000
Jul 26, 2019 35.16 35.59 35.16 35.55 35.55 232,000
Jul 25, 2019 35.71 35.78 35.04 35.07 35.07 184,300
Jul 24, 2019 35.57 35.88 35.36 35.83 35.83 169,500
Jul 23, 2019 35.72 35.72 35.31 35.67 35.67 124,200
Jul 22, 2019 35.35 35.97 35.24 35.52 35.52 245,900
Jul 19, 2019 35.43 35.74 35.01 35.30 35.30 203,500
Jul 18, 2019 35.39 35.66 35.23 35.45 35.45 173,300
Jul 17, 2019 34.97 35.65 34.95 35.54 35.54 274,300
Jul 16, 2019 34.85 35.21 34.76 35.05 35.05 155,600
Jul 15, 2019 35.10 35.31 34.76 34.87 34.87 199,200
Jul 12, 2019 34.48 35.18 34.32 35.10 35.10 237,000
Jul 11, 2019 34.46 34.56 34.14 34.47 34.47 187,000
Jul 10, 2019 34.31 34.52 33.80 34.45 34.45 264,700
Jul 09, 2019 34.12 34.20 33.72 33.99 33.99 229,000
Jul 08, 2019 34.53 34.80 34.03 34.11 34.11 179,000
Jul 05, 2019 34.39 34.65 34.01 34.63 34.63 157,100
Jul 03, 2019 34.49 34.68 34.35 34.57 34.57 125,600
Jul 02, 2019 34.39 34.54 34.11 34.35 34.35 203,700
Jul 01, 2019 34.75 35.00 33.91 34.35 34.35 273,700
Jun 28, 2019 33.64 34.42 33.54 34.32 34.32 1,036,900
Jun 27, 2019 33.18 33.61 33.07 33.61 33.61 262,200
Jun 26, 2019 33.66 34.03 33.06 33.14 33.14 211,700
Jun 25, 2019 33.69 34.10 33.24 33.59 33.59 261,600
Jun 24, 2019 34.58 34.62 33.54 33.55 33.55 486,800
Jun 21, 2019 33.82 35.99 33.82 34.55 34.55 842,400
Jun 20, 2019 33.81 34.04 33.37 33.82 33.82 658,800
Jun 19, 2019 33.44 33.89 33.00 33.44 33.44 685,800
Jun 18, 2019 33.46 33.59 33.03 33.55 33.55 284,900
Jun 17, 2019 32.80 33.55 32.80 33.17 33.17 413,300
Jun 14, 2019 32.27 32.77 32.11 32.69 32.69 360,400
Jun 13, 2019 31.73 32.40 31.62 32.28 32.28 303,400
Jun 12, 2019 31.64 31.88 31.53 31.58 31.58 273,900
Jun 11, 2019 31.60 31.93 31.19 31.68 31.68 491,500
Jun 10, 2019 31.66 31.97 31.24 31.38 31.38 640,200
Jun 07, 2019 31.47 31.86 31.22 31.57 31.57 714,900
Jun 06, 2019 30.87 31.40 30.72 31.25 31.25 478,800
Jun 05, 2019 31.06 31.24 30.79 30.89 30.89 226,100
Jun 04, 2019 30.42 30.99 30.19 30.95 30.95 523,400
Jun 03, 2019 30.46 30.70 29.94 30.18 30.18 301,600
May 31, 2019 30.95 30.95 30.39 30.43 30.43 317,100
May 30, 2019 31.50 31.64 30.80 31.17 31.17 255,600
May 29, 2019 31.15 31.50 31.00 31.38 31.38 320,700
May 28, 2019 31.80 32.02 31.13 31.27 31.27 199,200
May 24, 2019 31.39 32.05 31.35 31.80 31.80 239,900
May 23, 2019 31.71 31.77 31.02 31.20 31.20 174,900
May 22, 2019 31.56 32.33 31.56 31.99 31.99 233,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...