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 |
| Nov 08, 2023 | $15.88 | $15.88 | $15.21 | $15.65 | 219 111 |
| Nov 07, 2023 | $15.58 | $16.01 | $15.37 | $15.88 | 356 133 |
| Nov 06, 2023 | $16.25 | $16.42 | $14.82 | $15.48 | 687 637 |
| Nov 03, 2023 | $15.57 | $16.47 | $14.96 | $16.35 | 796 714 |
| Nov 02, 2023 | $14.17 | $15.09 | $14.17 | $15.04 | 946 263 |
| Nov 01, 2023 | $13.43 | $13.93 | $12.93 | $13.79 | 942 344 |
| Oct 31, 2023 | $12.53 | $14.10 | $12.53 | $13.66 | 1 111 124 |
| Oct 30, 2023 | $12.68 | $12.82 | $12.05 | $12.39 | 1 457 701 |
| Oct 27, 2023 | $13.12 | $13.12 | $12.37 | $12.45 | 763 116 |
| Oct 26, 2023 | $13.40 | $13.52 | $12.78 | $12.94 | 556 571 |
| Oct 25, 2023 | $14.29 | $14.30 | $13.17 | $13.34 | 842 247 |
| Oct 24, 2023 | $14.57 | $15.00 | $14.38 | $14.51 | 677 905 |
| Oct 23, 2023 | $15.06 | $15.07 | $14.32 | $14.32 | 626 678 |
| Oct 20, 2023 | $15.68 | $15.68 | $14.95 | $15.10 | 555 309 |
| Oct 19, 2023 | $15.63 | $16.00 | $15.58 | $15.76 | 796 940 |
| Oct 18, 2023 | $16.62 | $16.62 | $15.55 | $15.69 | 440 072 |
| Oct 17, 2023 | $16.10 | $17.05 | $16.10 | $16.82 | 572 677 |
| Oct 16, 2023 | $16.60 | $16.87 | $16.32 | $16.39 | 431 194 |
| Oct 13, 2023 | $16.53 | $16.79 | $16.42 | $16.52 | 395 766 |
| Oct 12, 2023 | $18.37 | $18.37 | $16.58 | $16.62 | 629 187 |
| Oct 11, 2023 | $18.89 | $18.92 | $18.09 | $18.29 | 348 815 |
| Oct 10, 2023 | $18.10 | $19.03 | $17.95 | $18.88 | 575 452 |
| Oct 09, 2023 | $17.95 | $18.15 | $17.70 | $18.12 | 331 630 |
| Oct 06, 2023 | $17.74 | $18.47 | $17.56 | $18.26 | 433 327 |
| Oct 05, 2023 | $17.76 | $18.16 | $17.63 | $17.94 | 431 655 |
