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 |
| Oct 04, 2023 | $17.76 | $17.88 | $17.45 | $17.82 | 223 578 |
| Oct 03, 2023 | $18.15 | $18.24 | $17.69 | $17.77 | 300 845 |
| Oct 02, 2023 | $18.62 | $18.72 | $18.00 | $18.31 | 463 429 |
| Sep 29, 2023 | $18.95 | $19.13 | $18.61 | $18.68 | 574 494 |
| Sep 28, 2023 | $17.87 | $18.63 | $17.55 | $18.63 | 585 750 |
| Sep 27, 2023 | $17.78 | $18.02 | $17.67 | $17.85 | 563 793 |
| Sep 26, 2023 | $17.93 | $18.30 | $17.44 | $17.64 | 882 031 |
| Sep 25, 2023 | $17.62 | $18.40 | $17.50 | $18.15 | 625 594 |
| Sep 22, 2023 | $18.28 | $18.49 | $17.74 | $17.76 | 446 621 |
| Sep 21, 2023 | $18.50 | $18.82 | $18.04 | $18.15 | 516 667 |
| Sep 20, 2023 | $19.17 | $19.50 | $18.85 | $18.85 | 288 721 |
| Sep 19, 2023 | $19.25 | $19.51 | $18.77 | $19.11 | 313 229 |
| Sep 18, 2023 | $19.71 | $20.13 | $19.12 | $19.53 | 372 995 |
| Sep 15, 2023 | $20.05 | $20.09 | $19.53 | $19.96 | 572 184 |
| Sep 14, 2023 | $20.37 | $20.77 | $20.07 | $20.09 | 365 731 |
| Sep 13, 2023 | $21.04 | $21.26 | $20.11 | $20.19 | 461 858 |
| Sep 12, 2023 | $21.53 | $22.19 | $21.02 | $21.27 | 449 509 |
| Sep 11, 2023 | $22.09 | $22.53 | $21.31 | $21.87 | 530 144 |
| Sep 08, 2023 | $23.61 | $23.63 | $21.08 | $21.90 | 1 198 982 |
| Sep 07, 2023 | $26.77 | $28.13 | $22.33 | $23.64 | 2 575 214 |
| Sep 06, 2023 | $30.30 | $30.70 | $29.79 | $30.35 | 545 140 |
| Sep 05, 2023 | $29.91 | $30.56 | $29.58 | $30.00 | 588 852 |
| Sep 01, 2023 | $28.76 | $30.16 | $28.46 | $30.12 | 460 658 |
| Aug 31, 2023 | $28.32 | $28.77 | $28.25 | $28.47 | 400 180 |
| Aug 30, 2023 | $27.39 | $28.38 | $27.24 | $28.26 | 181 433 |
