Quantcast

Phreesia, Inc. Common Stock Historical Stock Prices

PHR 
$26.97
*  
0.42
1.58%
Get PHR Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading PHR now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    PHR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.27 27.46 25.0705 26.97 129,821
08/20/2019 26.82 27.5 25.95 26.55 106,317
08/19/2019 26.74 27.17 26.08 26.86 101,927
08/16/2019 25.65 27.33 25.06 26.67 193,888
08/15/2019 26.14 27.4 25.18 25.25 251,935
08/14/2019 28.41 28.97 26.27 26.34 130,966
08/13/2019 29.13 29.21 27.3 28.66 188,530
08/12/2019 28.11 29.38 27.88 28.83 278,504
08/09/2019 27.41 28.9946 27.41 28.21 220,108
08/08/2019 26.98 27.75 26.64 27.37 57,098
08/07/2019 26.93 27.27 26.62 26.85 47,144
08/06/2019 26.78 27.76 26.56 27.21 250,945
08/05/2019 26.68 27 24.8 26.44 193,673
08/02/2019 27.5 27.5 26.12 26.86 224,187
08/01/2019 27.48 27.98 27.0066 27.42 137,076
07/31/2019 27.43 28.67 27.05 27.33 320,963
07/30/2019 26.03 27.4 26.03 27.27 285,447
07/29/2019 26.78 27.371 25.165 26.27 283,722
07/26/2019 25 27.8795 25 26.71 657,165
07/25/2019 24.79 25.5 24.6 24.8 482,348
07/24/2019 24.93 25.97 24.51 25 316,348
07/23/2019 24.32 25.49 23.74 24.84 647,306
07/22/2019 24.27 24.33 23 23.98 777,936
07/19/2019 25.57 26 23.51 24 1,022,250
07/18/2019 26.75 27.59 24 25.08 7,998,979
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio