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 (%)
Nov 29, 2019	28.99	29.57	28.05	28.12	61,700	-0.94(-3.23%)
Nov 27, 2019	29.68	29.68	28.53	29.06	119,400	-0.32(-1.09%)
Nov 26, 2019	29.22	30.19	28.92	29.38	307,673	+0.14(+0.48%)
Nov 25, 2019	29.00	29.60	28.89	29.24	127,354	+0.29(+1.00%)
Nov 22, 2019	29.00	29.11	28.27	28.95	168,100	+0.07(+0.24%)
Nov 21, 2019	28.96	29.23	28.62	28.88	144,914	+0.22(+0.77%)
Nov 20, 2019	28.83	29.00	28.18	28.66	123,489	-0.25(-0.86%)
Nov 19, 2019	28.45	29.10	28.45	28.91	73,474	+0.53(+1.87%)
Nov 18, 2019	29.57	29.85	28.27	28.38	105,071	-1.20(-4.06%)
Nov 15, 2019	30.00	30.04	29.46	29.58	130,900	-0.03(-0.10%)
Nov 14, 2019	30.14	30.14	29.34	29.61	56,397	-0.31(-1.04%)
Nov 13, 2019	28.58	30.11	28.50	29.92	148,238	+1.18(+4.11%)
Nov 12, 2019	28.60	29.38	28.37	28.74	98,248	+0.18(+0.63%)
Nov 11, 2019	29.51	29.81	27.61	28.56	122,930	-1.14(-3.84%)
Nov 08, 2019	29.90	30.20	29.16	29.70	119,600	-0.26(-0.87%)
Nov 07, 2019	30.06	30.20	29.61	29.96	121,870	+0.10(+0.33%)
Nov 06, 2019	29.10	30.00	28.80	29.86	100,387	+0.78(+2.68%)
Nov 05, 2019	29.62	30.00	28.86	29.08	129,981	-0.46(-1.56%)
Nov 04, 2019	30.10	30.37	28.81	29.54	133,761	-0.37(-1.24%)

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.