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 |
Jan 16, 2020 | $26.05 | $27.70 | $25.90 | $27.59 | 436 576 |
Jan 15, 2020 | $25.68 | $26.21 | $25.68 | $26.00 | 506 835 |
Jan 14, 2020 | $26.08 | $26.23 | $25.26 | $25.88 | 514 120 |
Jan 13, 2020 | $26.56 | $26.82 | $26.21 | $26.21 | 787 361 |
Jan 10, 2020 | $26.83 | $26.91 | $26.29 | $26.56 | 259 492 |
Jan 09, 2020 | $27.29 | $27.57 | $26.73 | $26.78 | 243 204 |
Jan 08, 2020 | $27.24 | $27.48 | $26.52 | $27.11 | 176 146 |
Jan 07, 2020 | $27.19 | $27.52 | $27.09 | $27.24 | 414 454 |
Jan 06, 2020 | $26.54 | $27.31 | $26.02 | $27.24 | 194 111 |
Jan 03, 2020 | $26.07 | $26.71 | $25.95 | $26.59 | 227 092 |
Jan 02, 2020 | $26.74 | $27.10 | $25.70 | $26.37 | 499 355 |
Dec 31, 2019 | $26.32 | $26.87 | $26.15 | $26.64 | 212 279 |
Dec 30, 2019 | $26.47 | $26.59 | $25.90 | $26.38 | 253 045 |
Dec 27, 2019 | $26.61 | $26.64 | $26.20 | $26.39 | 497 409 |
Dec 26, 2019 | $26.41 | $27.10 | $26.35 | $26.46 | 188 986 |
Dec 24, 2019 | $26.21 | $26.76 | $25.96 | $26.19 | 87 773 |
Dec 23, 2019 | $26.00 | $26.43 | $25.65 | $26.14 | 309 761 |
Dec 20, 2019 | $26.36 | $26.55 | $25.78 | $25.98 | 351 160 |
Dec 19, 2019 | $26.68 | $26.75 | $25.60 | $26.09 | 333 163 |
Dec 18, 2019 | $25.82 | $26.99 | $25.25 | $26.65 | 400 857 |
Dec 17, 2019 | $26.00 | $26.39 | $25.50 | $26.01 | 491 305 |
Dec 16, 2019 | $26.40 | $26.80 | $25.25 | $25.92 | 657 584 |
Dec 13, 2019 | $26.60 | $27.38 | $25.59 | $26.58 | 3 589 971 |
Dec 12, 2019 | $28.82 | $28.99 | $27.50 | $28.67 | 318 164 |
Dec 11, 2019 | $27.86 | $29.93 | $27.11 | $28.66 | 349 443 |
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.