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 |
| Aug 29, 2023 | $26.56 | $27.55 | $26.49 | $27.51 | 191 241 |
| Aug 28, 2023 | $26.96 | $27.85 | $26.73 | $26.80 | 323 193 |
| Aug 25, 2023 | $26.46 | $27.13 | $26.14 | $26.61 | 372 660 |
| Aug 24, 2023 | $26.59 | $26.63 | $26.15 | $26.39 | 221 246 |
| Aug 23, 2023 | $26.70 | $26.71 | $26.30 | $26.65 | 242 661 |
| Aug 22, 2023 | $26.90 | $27.23 | $26.40 | $26.50 | 173 728 |
| Aug 21, 2023 | $27.00 | $27.23 | $26.51 | $26.78 | 314 865 |
| Aug 18, 2023 | $26.37 | $27.42 | $26.37 | $27.14 | 194 685 |
| Aug 17, 2023 | $27.35 | $27.32 | $26.60 | $26.67 | 188 998 |
| Aug 16, 2023 | $28.48 | $28.74 | $27.19 | $27.32 | 262 570 |
| Aug 15, 2023 | $28.10 | $29.02 | $27.96 | $28.57 | 231 756 |
| Aug 14, 2023 | $27.75 | $28.27 | $27.58 | $28.03 | 265 736 |
| Aug 11, 2023 | $27.95 | $28.51 | $27.92 | $27.95 | 150 439 |
| Aug 10, 2023 | $28.33 | $28.76 | $28.06 | $28.23 | 410 009 |
| Aug 09, 2023 | $29.14 | $29.22 | $27.67 | $28.20 | 472 124 |
| Aug 08, 2023 | $29.63 | $29.85 | $29.05 | $29.50 | 139 381 |
| Aug 07, 2023 | $29.70 | $30.58 | $29.50 | $30.22 | 152 982 |
| Aug 04, 2023 | $29.41 | $30.10 | $29.10 | $29.91 | 167 741 |
| Aug 03, 2023 | $29.35 | $29.70 | $28.91 | $29.30 | 212 555 |
| Aug 02, 2023 | $31.24 | $31.31 | $29.13 | $29.54 | 353 317 |
| Aug 01, 2023 | $31.36 | $32.00 | $30.97 | $31.89 | 257 807 |
| Jul 31, 2023 | $30.67 | $32.11 | $30.67 | $31.72 | 206 817 |
| Jul 28, 2023 | $30.42 | $31.01 | $30.24 | $30.73 | 156 974 |
| Jul 27, 2023 | $31.32 | $31.46 | $29.91 | $30.00 | 246 845 |
| Jul 26, 2023 | $29.90 | $31.52 | $29.90 | $30.98 | 462 554 |
