Indicators

Phreesia Inc (NY: PHR )

18.92 -2.39 (-11.22%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.82	50.14	49.07	49.50	293,048	+0.29(+0.59%)
May 27, 2021	48.17	49.40	47.89	49.21	452,929	+0.97(+2.01%)
May 26, 2021	47.70	48.43	46.48	48.24	301,720	+0.60(+1.26%)
May 25, 2021	46.07	48.11	45.64	47.64	665,674	+1.91(+4.18%)
May 24, 2021	45.59	46.09	44.96	45.73	252,731	+0.28(+0.62%)
May 21, 2021	45.88	46.94	44.82	45.45	477,582	+0.49(+1.09%)
May 20, 2021	44.98	46.06	44.49	44.96	315,945	+0.21(+0.47%)
May 19, 2021	43.80	44.79	43.80	44.75	380,891	+0.05(+0.11%)
May 18, 2021	44.61	45.57	44.12	44.70	589,649	+0.26(+0.59%)
May 17, 2021	45.14	45.34	43.44	44.44	390,533	-1.31(-2.86%)
May 14, 2021	43.91	46.17	43.68	45.75	573,298	+2.24(+5.15%)
May 13, 2021	44.88	45.48	43.25	43.51	537,068	-0.74(-1.67%)
May 12, 2021	43.88	45.35	43.56	44.25	407,375	-0.69(-1.54%)
May 11, 2021	42.35	46.14	42.25	44.94	823,093	+0.21(+0.47%)
May 10, 2021	48.83	49.30	44.23	44.73	592,203	-4.58(-9.29%)
May 07, 2021	48.40	50.81	48.13	49.31	193,118	+1.28(+2.67%)
May 06, 2021	48.88	49.28	46.83	48.03	392,605	-1.23(-2.50%)
May 05, 2021	49.23	49.78	48.44	49.26	467,649	+0.36(+0.74%)
May 04, 2021	50.18	50.27	47.81	48.90	608,441	-1.72(-3.40%)

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.