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 |
| Feb 28, 2024 | $24.70 | $25.65 | $24.65 | $25.27 | 215 919 |
| Feb 27, 2024 | $25.78 | $26.19 | $25.10 | $25.15 | 355 191 |
| Feb 26, 2024 | $24.56 | $26.07 | $24.28 | $25.38 | 448 409 |
| Feb 23, 2024 | $24.35 | $24.48 | $23.67 | $24.22 | 568 024 |
| Feb 22, 2024 | $25.37 | $25.47 | $24.36 | $24.42 | 516 495 |
| Feb 21, 2024 | $25.39 | $25.71 | $24.93 | $25.17 | 346 502 |
| Feb 20, 2024 | $26.72 | $27.19 | $25.55 | $25.79 | 521 043 |
| Feb 16, 2024 | $28.42 | $28.72 | $27.51 | $27.53 | 277 156 |
| Feb 15, 2024 | $27.89 | $28.89 | $27.61 | $28.86 | 232 704 |
| Feb 14, 2024 | $27.32 | $27.50 | $26.75 | $27.27 | 426 853 |
| Feb 13, 2024 | $26.85 | $27.08 | $26.02 | $26.81 | 925 046 |
| Feb 12, 2024 | $27.95 | $29.16 | $27.95 | $28.79 | 358 359 |
| Feb 09, 2024 | $27.03 | $28.11 | $27.03 | $27.91 | 375 715 |
| Feb 08, 2024 | $26.68 | $27.21 | $26.60 | $27.02 | 322 558 |
| Feb 07, 2024 | $26.78 | $27.15 | $26.30 | $26.69 | 240 316 |
| Feb 06, 2024 | $26.04 | $27.09 | $25.94 | $26.88 | 286 165 |
| Feb 05, 2024 | $26.40 | $26.50 | $25.33 | $25.93 | 300 335 |
| Feb 02, 2024 | $25.84 | $27.36 | $25.69 | $26.71 | 795 356 |
| Feb 01, 2024 | $25.82 | $26.17 | $25.46 | $26.04 | 275 486 |
| Jan 31, 2024 | $25.69 | $26.21 | $25.20 | $25.48 | 381 943 |
| Jan 30, 2024 | $26.01 | $26.31 | $25.26 | $25.61 | 510 362 |
| Jan 29, 2024 | $25.25 | $26.52 | $25.10 | $26.39 | 242 855 |
| Jan 26, 2024 | $25.34 | $25.60 | $25.10 | $25.25 | 480 090 |
| Jan 25, 2024 | $25.87 | $25.99 | $24.88 | $25.05 | 329 465 |
| Jan 24, 2024 | $26.54 | $26.57 | $25.12 | $25.25 | 481 076 |
