NYSE:PHR
Phreesia, Inc. Stock Price (Quote)
$21.96
+0.0200 (+0.0912%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.20 | $23.88 | Thursday, 9th May 2024 PHR stock ended at $21.96. This is 0.0912% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.41% from a day low at $21.83 to a day high of $22.35. |
| 90 days | $20.20 | $29.16 | |
| 52 weeks | $12.05 | $34.98 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $24.48 | $24.73 | $23.16 | $23.58 | 452 290 |
| Mar 20, 2024 | $23.02 | $24.35 | $22.65 | $24.22 | 387 662 |
| Mar 19, 2024 | $22.58 | $23.73 | $22.58 | $23.18 | 670 865 |
| Mar 18, 2024 | $24.00 | $24.02 | $21.80 | $22.94 | 687 512 |
| Mar 15, 2024 | $23.49 | $24.54 | $22.29 | $23.75 | 1 228 076 |
| Mar 14, 2024 | $23.05 | $23.22 | $22.20 | $22.67 | 958 614 |
| Mar 13, 2024 | $23.22 | $23.90 | $23.05 | $23.35 | 596 219 |
| Mar 12, 2024 | $23.88 | $23.88 | $22.97 | $23.25 | 638 399 |
| Mar 11, 2024 | $24.87 | $25.01 | $23.88 | $24.09 | 349 189 |
| Mar 08, 2024 | $26.00 | $26.36 | $24.82 | $24.84 | 360 918 |
| Mar 07, 2024 | $25.50 | $26.56 | $25.27 | $25.63 | 1 018 919 |
| Mar 06, 2024 | $25.45 | $25.45 | $24.89 | $25.01 | 475 793 |
| Mar 05, 2024 | $24.52 | $25.11 | $24.03 | $24.99 | 252 028 |
| Mar 04, 2024 | $25.15 | $25.30 | $24.60 | $25.03 | 179 372 |
| Mar 01, 2024 | $24.93 | $25.47 | $24.46 | $24.98 | 287 874 |
| Feb 29, 2024 | $25.89 | $25.99 | $24.39 | $24.75 | 529 831 |
