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 (%)
May 29, 2020	29.30	29.39	28.52	29.32	327,100	+0.00(+0.00%)
May 28, 2020	29.10	30.39	28.77	29.32	414,408	+0.41(+1.42%)
May 27, 2020	30.04	30.04	28.34	28.91	269,276	-0.68(-2.30%)
May 26, 2020	30.23	30.35	29.51	29.59	285,500	+0.14(+0.48%)
May 22, 2020	29.74	29.84	29.05	29.45	158,900	+0.00(+0.00%)
May 21, 2020	29.25	30.02	28.74	29.45	306,484	-0.05(-0.17%)
May 20, 2020	29.84	30.36	29.13	29.50	376,628	+1.00(+3.51%)
May 19, 2020	27.52	29.02	27.52	28.50	321,650	+0.80(+2.89%)
May 18, 2020	27.20	27.86	26.94	27.70	295,044	+1.51(+5.77%)
May 15, 2020	26.52	27.00	25.61	26.19	224,400	+0.21(+0.81%)
May 14, 2020	25.15	25.99	24.89	25.98	167,241	+0.25(+0.97%)
May 13, 2020	26.30	26.63	24.90	25.73	175,722	-0.77(-2.91%)
May 12, 2020	27.21	27.68	26.45	26.50	308,365	-0.71(-2.61%)
May 11, 2020	27.23	27.61	26.73	27.21	348,970	-0.32(-1.16%)
May 08, 2020	26.90	27.71	26.39	27.53	310,200	+0.93(+3.50%)
May 07, 2020	25.63	26.63	25.11	26.60	291,856	+1.60(+6.40%)
May 06, 2020	25.00	25.80	24.56	25.00	253,443	-0.01(-0.04%)
May 05, 2020	25.17	25.73	24.52	25.01	354,454	+0.20(+0.81%)
May 04, 2020	24.50	25.03	24.21	24.81	301,884	-0.39(-1.55%)

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.