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 |
| Jul 25, 2023 | $28.97 | $30.68 | $28.99 | $30.31 | 426 042 |
| Jul 24, 2023 | $30.83 | $30.93 | $29.08 | $29.11 | 304 087 |
| Jul 21, 2023 | $31.75 | $31.70 | $31.01 | $31.04 | 274 597 |
| Jul 20, 2023 | $32.40 | $32.67 | $31.27 | $31.40 | 217 262 |
| Jul 19, 2023 | $33.11 | $33.36 | $31.87 | $32.51 | 338 512 |
| Jul 18, 2023 | $33.37 | $33.82 | $32.56 | $32.67 | 301 278 |
| Jul 17, 2023 | $33.70 | $34.28 | $33.38 | $33.50 | 270 088 |
| Jul 14, 2023 | $32.92 | $33.83 | $32.55 | $33.72 | 325 688 |
| Jul 13, 2023 | $34.50 | $34.54 | $32.77 | $32.80 | 410 677 |
| Jul 12, 2023 | $32.17 | $34.98 | $32.08 | $34.52 | 716 608 |
| Jul 11, 2023 | $30.57 | $31.72 | $30.28 | $31.62 | 364 946 |
| Jul 10, 2023 | $28.69 | $30.54 | $28.79 | $30.52 | 327 298 |
| Jul 07, 2023 | $28.95 | $29.45 | $28.62 | $28.87 | 167 472 |
| Jul 06, 2023 | $29.01 | $29.24 | $28.51 | $28.87 | 401 432 |
| Jul 05, 2023 | $29.97 | $30.07 | $29.34 | $29.52 | 316 610 |
| Jul 03, 2023 | $30.86 | $31.09 | $29.99 | $30.24 | 238 101 |
| Jun 30, 2023 | $30.16 | $31.14 | $29.83 | $31.01 | 360 732 |
| Jun 29, 2023 | $30.41 | $30.80 | $29.54 | $29.85 | 258 072 |
| Jun 28, 2023 | $30.61 | $30.70 | $30.20 | $30.57 | 389 681 |
| Jun 27, 2023 | $30.61 | $31.33 | $30.20 | $30.76 | 339 696 |
| Jun 26, 2023 | $30.11 | $30.88 | $30.11 | $30.46 | 405 605 |
| Jun 23, 2023 | $30.14 | $31.01 | $30.18 | $30.37 | 1 514 662 |
| Jun 22, 2023 | $30.38 | $31.04 | $29.62 | $30.72 | 452 721 |
| Jun 21, 2023 | $31.47 | $31.35 | $30.45 | $30.61 | 304 548 |
| Jun 20, 2023 | $31.19 | $32.07 | $30.79 | $31.82 | 339 859 |
