NYSE:PHR
Phreesia, Inc. Stock Price (Quote)
$20.61
+0.150 (+0.733%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.27 | $24.98 | Friday, 26th Apr 2024 PHR stock ended at $20.61. This is 0.733% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.24% from a day low at $20.36 to a day high of $21.02. |
| 90 days | $20.27 | $29.16 | |
| 52 weeks | $12.05 | $34.98 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $20.56 | $21.02 | $20.36 | $20.61 | 489 464 |
| Apr 25, 2024 | $21.44 | $21.69 | $20.27 | $20.46 | 576 046 |
| Apr 24, 2024 | $23.13 | $23.13 | $21.65 | $21.94 | 514 078 |
| Apr 23, 2024 | $22.47 | $23.68 | $22.47 | $23.14 | 386 053 |
| Apr 22, 2024 | $21.80 | $22.60 | $21.55 | $22.41 | 292 121 |
| Apr 19, 2024 | $22.45 | $23.24 | $21.38 | $21.70 | 424 040 |
| Apr 18, 2024 | $23.14 | $23.35 | $22.54 | $22.62 | 409 748 |
| Apr 17, 2024 | $23.21 | $23.51 | $23.00 | $23.16 | 364 502 |
| Apr 16, 2024 | $22.65 | $23.14 | $22.30 | $23.00 | 336 394 |
| Apr 15, 2024 | $23.62 | $23.62 | $22.36 | $22.75 | 565 024 |
| Apr 12, 2024 | $23.62 | $23.88 | $23.24 | $23.58 | 652 556 |
| Apr 11, 2024 | $23.16 | $23.81 | $22.93 | $23.80 | 324 403 |
| Apr 10, 2024 | $22.58 | $23.43 | $22.41 | $23.30 | 446 962 |
| Apr 09, 2024 | $22.97 | $23.80 | $22.86 | $23.74 | 364 502 |
| Apr 08, 2024 | $22.09 | $23.04 | $21.72 | $22.89 | 507 780 |
| Apr 05, 2024 | $22.01 | $22.42 | $21.66 | $21.79 | 486 735 |
| Apr 04, 2024 | $23.22 | $23.48 | $22.16 | $22.26 | 415 731 |
| Apr 03, 2024 | $22.61 | $23.16 | $22.52 | $22.82 | 256 411 |
| Apr 02, 2024 | $22.50 | $22.92 | $22.20 | $22.88 | 352 634 |
| Apr 01, 2024 | $24.04 | $24.04 | $22.63 | $23.08 | 405 432 |
| Mar 28, 2024 | $24.19 | $24.98 | $23.73 | $23.93 | 666 646 |
| Mar 27, 2024 | $24.03 | $24.62 | $23.86 | $24.39 | 379 174 |
| Mar 26, 2024 | $23.28 | $23.72 | $23.04 | $23.70 | 416 773 |
| Mar 25, 2024 | $23.02 | $23.55 | $23.00 | $23.01 | 406 403 |
| Mar 22, 2024 | $23.63 | $23.88 | $23.00 | $23.02 | 395 296 |
