NYSE:PHR
Phreesia, Inc. Stock Price (Quote)
$18.92
-2.39 (-11.22%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.73 | $24.40 | Friday, 31st May 2024 PHR stock ended at $18.92. This is 11.22% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 16.49% from a day low at $17.73 to a day high of $20.65. |
90 days | $17.73 | $26.56 | |
52 weeks | $12.05 | $34.98 |
Historical Phreesia, Inc. prices
Date | Open | High | Low | Close | Volume |
May 05, 2020 | $25.17 | $25.73 | $24.52 | $25.01 | 354 454 |
May 04, 2020 | $24.50 | $25.03 | $24.21 | $24.81 | 301 884 |
May 01, 2020 | $24.87 | $25.20 | $23.82 | $25.20 | 483 042 |
Apr 30, 2020 | $26.00 | $26.37 | $25.04 | $25.39 | 307 354 |
Apr 29, 2020 | $27.16 | $28.26 | $26.45 | $26.66 | 421 032 |
Apr 28, 2020 | $26.60 | $27.37 | $25.92 | $26.75 | 403 947 |
Apr 27, 2020 | $23.85 | $27.54 | $23.54 | $26.63 | 722 337 |
Apr 24, 2020 | $24.18 | $24.39 | $23.25 | $23.67 | 1 448 273 |
Apr 23, 2020 | $21.40 | $25.29 | $20.55 | $23.50 | 993 964 |
Apr 22, 2020 | $22.84 | $23.83 | $21.60 | $22.01 | 437 784 |
Apr 21, 2020 | $22.53 | $23.74 | $22.02 | $22.55 | 520 641 |
Apr 20, 2020 | $21.19 | $23.28 | $21.19 | $22.69 | 813 227 |
Apr 17, 2020 | $20.27 | $22.74 | $20.27 | $21.84 | 420 131 |
Apr 16, 2020 | $19.85 | $20.84 | $19.01 | $19.89 | 400 329 |
Apr 15, 2020 | $19.28 | $20.57 | $18.00 | $19.93 | 431 191 |
Apr 14, 2020 | $20.71 | $20.85 | $18.84 | $19.81 | 385 334 |
Apr 13, 2020 | $19.75 | $20.48 | $19.15 | $19.97 | 542 936 |
Apr 09, 2020 | $18.23 | $20.37 | $18.00 | $19.75 | 592 889 |
Apr 08, 2020 | $17.66 | $18.76 | $17.51 | $17.96 | 669 669 |
Apr 07, 2020 | $18.76 | $18.97 | $17.27 | $17.65 | 546 426 |
Apr 06, 2020 | $19.00 | $19.62 | $18.16 | $18.32 | 439 880 |
Apr 03, 2020 | $18.99 | $19.31 | $17.49 | $18.54 | 231 546 |
Apr 02, 2020 | $19.53 | $19.93 | $18.41 | $19.16 | 158 394 |
Apr 01, 2020 | $20.31 | $20.70 | $18.89 | $19.36 | 390 542 |
Mar 31, 2020 | $20.26 | $21.50 | $19.63 | $21.03 | 469 276 |
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.