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 |
| Jan 23, 2024 | $25.35 | $26.28 | $25.17 | $26.05 | 574 504 |
| Jan 22, 2024 | $25.02 | $25.44 | $24.64 | $24.93 | 455 107 |
| Jan 19, 2024 | $24.77 | $24.77 | $24.23 | $24.65 | 774 449 |
| Jan 18, 2024 | $24.20 | $25.05 | $23.84 | $24.81 | 552 279 |
| Jan 17, 2024 | $24.96 | $25.25 | $23.72 | $24.03 | 1 302 075 |
| Jan 16, 2024 | $23.87 | $24.82 | $23.62 | $24.71 | 664 484 |
| Jan 12, 2024 | $24.11 | $24.63 | $23.96 | $24.15 | 399 518 |
| Jan 11, 2024 | $23.50 | $24.37 | $22.92 | $23.92 | 795 794 |
| Jan 10, 2024 | $23.08 | $23.58 | $22.81 | $23.44 | 290 068 |
| Jan 09, 2024 | $22.84 | $23.44 | $22.29 | $22.97 | 275 761 |
| Jan 08, 2024 | $22.08 | $23.91 | $22.08 | $23.30 | 402 726 |
| Jan 05, 2024 | $21.69 | $22.76 | $21.35 | $22.31 | 555 849 |
| Jan 04, 2024 | $22.03 | $22.46 | $21.75 | $22.04 | 550 734 |
| Jan 03, 2024 | $22.91 | $22.91 | $21.83 | $22.10 | 510 595 |
| Jan 02, 2024 | $22.60 | $23.82 | $22.32 | $22.94 | 478 450 |
| Dec 29, 2023 | $23.56 | $23.76 | $23.00 | $23.15 | 358 263 |
| Dec 28, 2023 | $23.00 | $23.93 | $22.79 | $23.59 | 290 016 |
| Dec 27, 2023 | $22.87 | $23.37 | $22.56 | $23.14 | 354 706 |
| Dec 26, 2023 | $22.78 | $23.35 | $22.53 | $22.73 | 367 872 |
| Dec 22, 2023 | $22.28 | $23.02 | $22.08 | $22.60 | 488 796 |
| Dec 21, 2023 | $22.02 | $22.41 | $21.47 | $22.14 | 645 447 |
| Dec 20, 2023 | $23.92 | $23.92 | $21.79 | $21.80 | 651 718 |
| Dec 19, 2023 | $23.17 | $24.05 | $23.17 | $24.00 | 614 533 |
| Dec 18, 2023 | $22.53 | $23.35 | $22.50 | $23.05 | 822 631 |
| Dec 15, 2023 | $22.73 | $22.94 | $22.17 | $22.50 | 1 340 540 |
