NYSE:PHR
Phreesia, Inc. Stock Price (Quote)
$24.31
+0.260 (+1.08%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.20 | $24.40 | Friday, 17th May 2024 PHR stock ended at $24.31. This is 1.08% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.48% from a day low at $23.58 to a day high of $24.40. |
90 days | $20.20 | $27.19 | |
52 weeks | $12.05 | $34.98 |
Date | Open | High | Low | Close | Volume |
May 19, 2023 | $30.98 | $31.11 | $30.38 | $30.48 | 340 802 |
May 18, 2023 | $31.48 | $31.39 | $29.81 | $30.63 | 392 231 |
May 17, 2023 | $31.29 | $31.54 | $30.27 | $31.39 | 290 185 |
May 16, 2023 | $30.86 | $31.24 | $30.62 | $31.13 | 235 811 |
May 15, 2023 | $29.38 | $31.63 | $29.26 | $31.46 | 457 375 |
May 12, 2023 | $29.49 | $29.74 | $28.71 | $29.33 | 395 842 |
May 11, 2023 | $29.98 | $29.95 | $28.80 | $29.51 | 467 873 |
May 10, 2023 | $28.55 | $30.28 | $28.46 | $30.16 | 677 660 |
May 09, 2023 | $29.30 | $29.87 | $27.72 | $28.01 | 770 419 |
May 08, 2023 | $29.85 | $29.86 | $29.29 | $29.66 | 299 400 |
May 05, 2023 | $30.60 | $30.80 | $29.25 | $29.88 | 329 884 |
May 04, 2023 | $30.98 | $31.02 | $30.08 | $30.56 | 372 367 |
May 03, 2023 | $31.85 | $32.36 | $31.11 | $31.25 | 360 312 |
May 02, 2023 | $31.93 | $32.20 | $31.62 | $31.75 | 309 271 |
May 01, 2023 | $31.47 | $32.47 | $31.45 | $32.26 | 224 360 |
Apr 28, 2023 | $31.30 | $31.77 | $30.94 | $31.64 | 233 734 |
Apr 27, 2023 | $31.69 | $32.85 | $31.16 | $31.50 | 232 585 |
Apr 26, 2023 | $32.74 | $32.95 | $31.44 | $31.48 | 324 492 |
Apr 25, 2023 | $32.94 | $33.39 | $32.49 | $32.80 | 513 723 |
Apr 24, 2023 | $33.83 | $34.00 | $32.99 | $33.23 | 339 284 |
Apr 21, 2023 | $33.13 | $33.97 | $33.13 | $33.80 | 430 024 |
Apr 20, 2023 | $33.31 | $33.63 | $32.26 | $32.92 | 466 343 |
Apr 19, 2023 | $31.79 | $34.14 | $31.79 | $33.70 | 488 889 |
Apr 18, 2023 | $32.46 | $32.55 | $31.86 | $32.31 | 232 426 |
Apr 17, 2023 | $31.37 | $32.03 | $31.33 | $32.02 | 434 658 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PHR stock historical prices to predict future price movements?
Trend Analysis: Examine the PHR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PHR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.