Indicators

Phreesia Inc (NY: PHR )

19.50 -0.25 (-1.27%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.68	24.10	22.75	22.88	752,808	-1.04(-4.35%)
Apr 28, 2022	24.26	24.46	22.54	23.92	684,593	-0.58(-2.37%)
Apr 27, 2022	26.34	26.80	24.06	24.50	489,459	-1.94(-7.34%)
Apr 26, 2022	27.10	27.10	25.94	26.44	787,617	-0.94(-3.43%)
Apr 25, 2022	25.19	27.50	25.19	27.38	667,820	+1.85(+7.25%)
Apr 22, 2022	26.34	26.79	25.17	25.53	293,221	-0.91(-3.44%)
Apr 21, 2022	27.67	28.11	25.85	26.44	403,285	-0.68(-2.51%)
Apr 20, 2022	27.51	27.51	26.37	27.12	350,851	-0.22(-0.80%)
Apr 19, 2022	26.27	28.24	26.27	27.34	483,574	+0.84(+3.17%)
Apr 18, 2022	27.59	27.59	26.21	26.50	395,855	-1.13(-4.09%)
Apr 14, 2022	29.39	29.39	27.45	27.63	314,149	-1.10(-3.83%)
Apr 13, 2022	28.23	28.98	27.94	28.73	321,754	+0.47(+1.66%)
Apr 12, 2022	28.55	29.61	27.74	28.26	382,162	+0.50(+1.80%)
Apr 11, 2022	27.33	28.10	26.90	27.76	372,396	-0.01(-0.04%)
Apr 08, 2022	28.72	28.83	27.15	27.77	567,989	-1.22(-4.21%)
Apr 07, 2022	28.48	29.49	28.15	28.99	640,577	+0.27(+0.94%)
Apr 06, 2022	28.20	29.31	26.91	28.72	695,759	-0.29(-1.00%)
Apr 05, 2022	30.42	30.60	28.68	29.01	362,315	-1.30(-4.29%)
Apr 04, 2022	29.86	31.29	29.86	30.31	609,028	+0.29(+0.97%)

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.