Indicators

Phreesia Inc (NY: PHR )

24.31 +0.26 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.56	23.77	23.00	23.15	358,263	-0.44(-1.87%)
Dec 28, 2023	23.00	23.94	22.79	23.59	356,208	+0.45(+1.94%)
Dec 27, 2023	22.87	23.37	22.55	23.14	375,565	+0.41(+1.80%)
Dec 26, 2023	22.78	23.35	22.53	22.73	379,993	+0.13(+0.58%)
Dec 22, 2023	22.28	23.02	22.08	22.60	506,150	+0.46(+2.08%)
Dec 21, 2023	22.02	22.41	21.47	22.14	662,278	+0.34(+1.56%)
Dec 20, 2023	23.92	23.94	21.78	21.80	651,878	-2.20(-9.17%)
Dec 19, 2023	23.17	24.05	23.15	24.00	704,978	+0.95(+4.12%)
Dec 18, 2023	22.53	23.35	22.50	23.05	844,957	+0.55(+2.44%)
Dec 15, 2023	22.73	22.94	22.17	22.50	1,340,843	+0.00(+0.00%)
Dec 14, 2023	21.58	22.98	21.57	22.50	1,257,141	+1.47(+6.99%)
Dec 13, 2023	19.90	21.41	19.76	21.03	1,299,247	+1.02(+5.10%)
Dec 12, 2023	18.75	20.24	18.41	20.01	1,339,456	+1.25(+6.66%)
Dec 11, 2023	18.07	18.97	17.89	18.76	877,126	+0.72(+3.99%)
Dec 08, 2023	17.81	18.25	17.64	18.04	836,082	+0.17(+0.95%)
Dec 07, 2023	18.02	18.77	17.46	17.87	1,210,484	-0.01(-0.06%)
Dec 06, 2023	18.16	19.04	17.38	17.88	2,875,377	+3.13(+21.22%)
Dec 05, 2023	15.05	15.34	14.54	14.75	1,893,344	-0.43(-2.83%)
Dec 04, 2023	15.87	16.19	15.17	15.18	851,186	-0.71(-4.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.