Indicators

Phreesia Inc (NY: PHR )

21.01 +0.27 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	36.38	38.13	36.38	37.49	593,506	+1.30(+3.59%)
Jan 30, 2023	35.79	36.56	35.00	36.19	512,832	-0.10(-0.28%)
Jan 27, 2023	35.40	37.21	35.17	36.29	878,182	+0.50(+1.40%)
Jan 26, 2023	35.74	36.03	34.72	35.79	429,694	+0.84(+2.40%)
Jan 25, 2023	34.32	35.01	33.76	34.95	282,987	+0.36(+1.04%)
Jan 24, 2023	35.37	35.78	34.48	34.59	183,543	-0.94(-2.65%)
Jan 23, 2023	35.32	35.56	34.33	35.53	414,210	+0.28(+0.79%)
Jan 20, 2023	34.90	35.38	34.65	35.25	401,429	+0.86(+2.50%)
Jan 19, 2023	35.40	35.56	34.23	34.39	295,137	-1.31(-3.67%)
Jan 18, 2023	35.49	36.44	35.10	35.70	690,351	+0.70(+2.00%)
Jan 17, 2023	34.94	35.48	34.14	35.00	375,589	-0.41(-1.16%)
Jan 13, 2023	34.77	35.46	34.31	35.41	320,094	+0.49(+1.40%)
Jan 12, 2023	35.16	35.20	34.31	34.92	231,749	-0.04(-0.11%)
Jan 11, 2023	34.16	34.98	33.74	34.96	355,316	+0.87(+2.55%)
Jan 10, 2023	33.18	34.50	32.88	34.09	559,190	+0.82(+2.46%)
Jan 09, 2023	31.49	33.97	31.22	33.27	425,061	+2.01(+6.43%)
Jan 06, 2023	30.89	31.36	30.00	31.26	249,075	+0.60(+1.96%)
Jan 05, 2023	31.65	31.65	30.49	30.66	259,826	-0.83(-2.64%)
Jan 04, 2023	31.98	32.15	30.92	31.49	257,339	+0.66(+2.14%)

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.