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 |
Mar 17, 2020 | $18.14 | $19.44 | $17.29 | $18.86 | 351 247 |
Mar 16, 2020 | $18.75 | $19.01 | $16.42 | $18.09 | 534 743 |
Mar 13, 2020 | $22.03 | $22.29 | $19.67 | $20.30 | 698 789 |
Mar 12, 2020 | $21.86 | $23.18 | $19.80 | $20.94 | 464 002 |
Mar 11, 2020 | $24.74 | $25.07 | $22.96 | $23.50 | 342 216 |
Mar 10, 2020 | $25.70 | $25.74 | $24.12 | $25.27 | 367 190 |
Mar 09, 2020 | $26.76 | $26.92 | $24.50 | $24.82 | 448 758 |
Mar 06, 2020 | $30.07 | $30.44 | $27.67 | $28.15 | 283 017 |
Mar 05, 2020 | $30.71 | $31.24 | $30.35 | $30.79 | 257 088 |
Mar 04, 2020 | $29.84 | $32.30 | $29.54 | $31.39 | 345 859 |
Mar 03, 2020 | $29.65 | $30.39 | $28.51 | $29.30 | 362 846 |
Mar 02, 2020 | $31.14 | $31.28 | $28.86 | $29.50 | 331 261 |
Feb 28, 2020 | $30.28 | $31.16 | $29.77 | $31.04 | 418 598 |
Feb 27, 2020 | $31.19 | $32.68 | $30.52 | $31.45 | 301 995 |
Feb 26, 2020 | $30.61 | $31.89 | $30.61 | $31.70 | 476 626 |
Feb 25, 2020 | $32.00 | $32.58 | $30.33 | $30.46 | 274 955 |
Feb 24, 2020 | $33.12 | $33.62 | $31.14 | $31.82 | 279 117 |
Feb 21, 2020 | $33.67 | $34.59 | $33.49 | $34.13 | 204 114 |
Feb 20, 2020 | $33.40 | $34.30 | $33.20 | $33.61 | 484 311 |
Feb 19, 2020 | $32.85 | $34.85 | $32.80 | $33.37 | 576 505 |
Feb 18, 2020 | $32.47 | $33.52 | $32.34 | $32.73 | 164 118 |
Feb 14, 2020 | $33.62 | $33.72 | $32.41 | $32.61 | 156 577 |
Feb 13, 2020 | $32.13 | $34.39 | $32.13 | $33.55 | 308 635 |
Feb 12, 2020 | $33.24 | $33.54 | $32.09 | $32.36 | 377 089 |
Feb 11, 2020 | $32.80 | $33.48 | $32.25 | $33.29 | 134 523 |
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.