PRFT - Perficient, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
May 21, 2019 31.88 32.14 31.45 31.60 31.60 350,700
May 20, 2019 31.05 31.87 30.91 31.72 31.72 321,800
May 17, 2019 31.42 31.65 31.17 31.29 31.29 290,600
May 16, 2019 31.20 31.78 31.15 31.70 31.70 222,200
May 15, 2019 30.45 31.20 30.31 31.18 31.18 318,500
May 14, 2019 30.05 30.76 30.04 30.73 30.73 364,600
May 13, 2019 30.46 30.92 29.92 29.99 29.99 440,300
May 10, 2019 30.50 30.93 30.30 30.84 30.84 391,300
May 09, 2019 30.41 31.00 30.21 30.74 30.74 215,700
May 08, 2019 30.77 31.36 30.58 30.70 30.70 337,300
May 07, 2019 31.72 31.85 30.78 31.06 31.06 286,000
May 06, 2019 31.45 32.15 30.76 32.00 32.00 347,400
May 03, 2019 31.99 32.92 31.92 32.07 32.07 625,200
May 02, 2019 29.72 31.85 29.51 31.58 31.58 794,500
May 01, 2019 29.45 29.51 29.03 29.34 29.34 371,700
Apr 30, 2019 29.15 29.63 28.92 29.44 29.44 257,500
Apr 29, 2019 28.83 29.18 28.64 29.15 29.15 271,500
Apr 26, 2019 28.47 28.82 28.43 28.78 28.78 159,100
Apr 25, 2019 28.83 28.88 28.38 28.56 28.56 125,000
Apr 24, 2019 28.78 29.12 28.78 28.86 28.86 114,300
Apr 23, 2019 28.53 29.15 28.52 28.75 28.75 241,900
Apr 22, 2019 28.08 28.66 28.02 28.46 28.46 251,300
Apr 18, 2019 28.07 28.35 27.84 28.24 28.24 162,000
Apr 17, 2019 27.93 28.47 27.76 28.10 28.10 195,000
Apr 16, 2019 28.05 28.26 27.89 27.97 27.97 142,200
Apr 15, 2019 28.00 28.18 27.73 28.05 28.05 135,600
Apr 12, 2019 28.11 28.11 27.75 27.96 27.96 90,500
Apr 11, 2019 28.28 28.32 27.90 27.99 27.99 105,000
Apr 10, 2019 27.77 28.24 27.68 28.14 28.14 189,200
Apr 09, 2019 27.83 27.94 27.67 27.73 27.73 286,000
Apr 08, 2019 28.07 28.07 27.83 27.93 27.93 110,300
Apr 05, 2019 28.10 28.42 27.88 28.15 28.15 392,900
Apr 04, 2019 27.85 28.22 27.80 28.06 28.06 214,900
Apr 03, 2019 27.61 27.84 27.49 27.81 27.81 245,800
Apr 02, 2019 27.72 27.74 27.29 27.44 27.44 143,400
Apr 01, 2019 27.56 27.72 27.28 27.71 27.71 398,100
Mar 29, 2019 27.51 27.64 27.37 27.39 27.39 166,800
Mar 28, 2019 27.31 27.63 27.26 27.46 27.46 155,300
Mar 27, 2019 27.47 27.51 26.97 27.27 27.27 126,400
Mar 26, 2019 27.36 27.59 27.26 27.44 27.44 153,300
Mar 25, 2019 27.49 27.65 27.19 27.26 27.26 207,400
Mar 22, 2019 28.28 28.31 27.38 27.50 27.50 164,500
Mar 21, 2019 27.99 28.48 27.98 28.45 28.45 176,800
Mar 20, 2019 28.42 28.53 28.03 28.07 28.07 185,600
Mar 19, 2019 29.04 29.04 28.39 28.45 28.45 210,600
Mar 18, 2019 28.81 29.10 28.49 28.97 28.97 207,400
Mar 15, 2019 28.81 29.12 28.66 28.68 28.68 446,000
Mar 14, 2019 28.64 28.75 28.42 28.67 28.67 274,100
Mar 13, 2019 28.91 29.00 28.62 28.64 28.64 196,100
Mar 12, 2019 28.85 29.00 28.39 28.80 28.80 377,200
Mar 11, 2019 27.92 28.76 27.83 28.61 28.61 525,600
Mar 08, 2019 27.58 27.96 27.53 27.90 27.90 141,200
Mar 07, 2019 27.93 28.23 27.58 27.67 27.67 326,600
Mar 06, 2019 28.24 28.50 27.76 27.90 27.90 317,200
Mar 05, 2019 28.77 28.91 28.29 28.30 28.30 372,200
Mar 04, 2019 29.05 29.10 28.42 28.83 28.83 301,700
Mar 01, 2019 28.66 29.24 28.55 29.20 29.20 337,200
Feb 28, 2019 28.62 28.91 28.35 28.61 28.61 238,600
Feb 27, 2019 29.09 29.49 28.50 28.63 28.63 323,300
Feb 26, 2019 27.40 28.94 27.35 28.82 28.82 658,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...