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 |
| Dec 14, 2023 | $21.58 | $22.98 | $21.57 | $22.50 | 1 235 725 |
| Dec 13, 2023 | $19.90 | $21.41 | $19.78 | $21.03 | 1 298 952 |
| Dec 12, 2023 | $18.75 | $20.24 | $18.41 | $20.01 | 1 325 502 |
| Dec 11, 2023 | $18.07 | $18.97 | $17.90 | $18.76 | 876 739 |
| Dec 08, 2023 | $17.81 | $18.25 | $17.64 | $18.04 | 820 474 |
| Dec 07, 2023 | $18.02 | $18.74 | $17.46 | $17.87 | 1 106 333 |
| Dec 06, 2023 | $18.16 | $19.04 | $17.38 | $17.88 | 2 874 873 |
| Dec 05, 2023 | $15.05 | $15.34 | $14.55 | $14.75 | 1 879 994 |
| Dec 04, 2023 | $15.87 | $16.19 | $15.17 | $15.18 | 832 503 |
| Dec 01, 2023 | $15.29 | $16.02 | $15.25 | $15.89 | 681 470 |
| Nov 30, 2023 | $16.07 | $16.17 | $15.35 | $15.41 | 330 548 |
| Nov 29, 2023 | $15.82 | $16.32 | $15.73 | $15.89 | 364 930 |
| Nov 28, 2023 | $15.27 | $15.73 | $15.00 | $15.63 | 398 260 |
| Nov 27, 2023 | $15.50 | $15.80 | $15.20 | $15.42 | 298 128 |
| Nov 24, 2023 | $15.56 | $15.94 | $15.52 | $15.69 | 126 154 |
| Nov 22, 2023 | $15.61 | $15.83 | $15.25 | $15.61 | 337 103 |
| Nov 21, 2023 | $15.77 | $15.77 | $15.21 | $15.38 | 305 472 |
| Nov 20, 2023 | $15.79 | $16.29 | $15.56 | $15.99 | 306 644 |
| Nov 17, 2023 | $15.79 | $15.79 | $15.36 | $15.71 | 280 799 |
| Nov 16, 2023 | $15.84 | $15.84 | $15.22 | $15.62 | 349 576 |
| Nov 15, 2023 | $15.83 | $17.07 | $15.83 | $15.98 | 660 758 |
| Nov 14, 2023 | $15.57 | $16.26 | $15.47 | $15.81 | 525 079 |
| Nov 13, 2023 | $14.83 | $15.05 | $14.49 | $14.60 | 403 929 |
| Nov 10, 2023 | $14.76 | $14.96 | $14.28 | $14.95 | 306 291 |
| Nov 09, 2023 | $15.81 | $15.83 | $14.39 | $14.58 | 1 129 550 |
