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 (%)
Feb 28, 2020	30.70	31.16	29.77	31.04	418,500	-0.41(-1.30%)
Feb 27, 2020	31.12	32.68	30.52	31.45	301,995	-0.25(-0.79%)
Feb 26, 2020	30.61	31.89	30.61	31.70	476,626	+1.24(+4.07%)
Feb 25, 2020	32.00	32.58	30.33	30.46	274,955	-1.36(-4.27%)
Feb 24, 2020	33.12	33.62	31.14	31.82	279,117	-2.31(-6.77%)
Feb 21, 2020	33.67	34.59	33.48	34.13	204,100	+0.52(+1.55%)
Feb 20, 2020	33.40	34.30	33.20	33.61	484,311	+0.24(+0.72%)
Feb 19, 2020	32.85	34.85	32.80	33.37	576,505	+0.64(+1.96%)
Feb 18, 2020	32.47	33.52	32.34	32.73	164,118	+0.12(+0.37%)
Feb 14, 2020	33.62	33.72	32.41	32.61	156,500	-0.94(-2.80%)
Feb 13, 2020	32.13	34.39	32.13	33.55	308,635	+1.19(+3.68%)
Feb 12, 2020	33.24	33.54	32.09	32.36	377,089	-0.93(-2.79%)
Feb 11, 2020	32.80	33.48	32.25	33.29	134,523	+0.53(+1.62%)
Feb 10, 2020	32.62	33.66	32.28	32.76	323,954	+0.18(+0.55%)
Feb 07, 2020	33.25	33.34	32.00	32.58	140,600	-0.69(-2.07%)
Feb 06, 2020	33.60	34.32	32.73	33.27	729,701	-0.16(-0.48%)
Feb 05, 2020	31.40	33.71	31.40	33.43	468,250	+2.40(+7.73%)
Feb 04, 2020	31.70	31.85	30.92	31.03	498,438	-0.44(-1.40%)

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.