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 |
| Sep 09, 2019 | $25.41 | $25.92 | $22.05 | $22.51 | 623 945 |
| Sep 06, 2019 | $26.97 | $27.46 | $25.15 | $25.26 | 322 750 |
| Sep 05, 2019 | $28.18 | $28.40 | $26.35 | $26.88 | 378 257 |
| Sep 04, 2019 | $27.00 | $28.78 | $26.90 | $27.93 | 223 321 |
| Sep 03, 2019 | $26.82 | $27.43 | $26.56 | $27.01 | 190 118 |
| Aug 30, 2019 | $27.00 | $27.17 | $26.31 | $26.77 | 97 832 |
| Aug 29, 2019 | $25.35 | $27.55 | $25.28 | $26.96 | 221 413 |
| Aug 28, 2019 | $25.59 | $26.13 | $23.14 | $25.01 | 285 747 |
| Aug 27, 2019 | $25.75 | $26.58 | $25.35 | $25.72 | 99 454 |
| Aug 26, 2019 | $26.34 | $26.86 | $25.17 | $25.43 | 122 353 |
| Aug 23, 2019 | $27.12 | $27.65 | $26.20 | $26.31 | 91 292 |
| Aug 22, 2019 | $27.02 | $27.59 | $26.80 | $27.09 | 88 481 |
| Aug 21, 2019 | $26.55 | $27.46 | $25.07 | $26.97 | 130 045 |
| Aug 20, 2019 | $26.82 | $27.50 | $25.95 | $26.55 | 106 317 |
| Aug 19, 2019 | $26.74 | $27.17 | $26.08 | $26.86 | 101 927 |
| Aug 16, 2019 | $25.65 | $27.33 | $25.06 | $26.67 | 193 888 |
| Aug 15, 2019 | $26.14 | $27.40 | $25.18 | $25.25 | 251 935 |
| Aug 14, 2019 | $28.41 | $28.97 | $26.27 | $26.34 | 130 966 |
| Aug 13, 2019 | $29.13 | $29.21 | $27.30 | $28.66 | 188 530 |
| Aug 12, 2019 | $28.11 | $29.38 | $27.88 | $28.88 | 273 300 |
| Aug 09, 2019 | $27.41 | $28.99 | $27.41 | $28.21 | 220 108 |
| Aug 08, 2019 | $26.98 | $27.75 | $26.64 | $27.37 | 57 098 |
| Aug 07, 2019 | $26.93 | $27.27 | $26.62 | $26.85 | 47 144 |
| Aug 06, 2019 | $26.78 | $27.76 | $26.56 | $27.21 | 250 945 |
| Aug 05, 2019 | $26.68 | $27.00 | $24.80 | $26.44 | 193 673 |
