Phreesia Inc (PHR)
18.53
+0.01
(+0.05%)
USD |
NYSE |
Nov 21, 11:54
Phreesia Price: 18.53 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 18.31 | 18.57 | 17.78 | 18.52 | 650666.0 |
| Nov 19, 2024 | 18.39 | 19.57 | 18.39 | 18.55 | 474550.0 |
| Nov 18, 2024 | 18.11 | 19.00 | 17.83 | 18.81 | 417368.0 |
| Nov 15, 2024 | 20.91 | 20.91 | 17.07 | 18.04 | 1.028M |
| Nov 14, 2024 | 22.37 | 22.45 | 20.99 | 21.00 | 478435.0 |
| Nov 13, 2024 | 21.51 | 22.50 | 21.36 | 22.36 | 360446.0 |
| Nov 12, 2024 | 21.29 | 21.50 | 21.15 | 21.37 | 261760.0 |
| Nov 11, 2024 | 21.50 | 22.02 | 21.18 | 21.67 | 404215.0 |
| Nov 08, 2024 | 21.12 | 21.76 | 21.10 | 21.25 | 283740.0 |
| Nov 07, 2024 | 21.19 | 21.71 | 20.73 | 20.95 | 497349.0 |
| Nov 06, 2024 | 19.83 | 21.47 | 19.83 | 21.19 | 1.090M |
| Nov 05, 2024 | 18.36 | 18.70 | 18.22 | 18.60 | 305146.0 |
| Nov 04, 2024 | 18.39 | 18.62 | 18.16 | 18.46 | 280082.0 |
| Nov 01, 2024 | 18.39 | 18.50 | 18.22 | 18.47 | 241118.0 |
| Oct 31, 2024 | 18.31 | 18.51 | 18.05 | 18.29 | 322377.0 |
| Oct 30, 2024 | 18.15 | 18.69 | 18.03 | 18.49 | 345599.0 |
| Oct 29, 2024 | 18.05 | 18.79 | 17.74 | 18.36 | 368527.0 |
| Oct 28, 2024 | 18.56 | 18.90 | 18.25 | 18.33 | 277122.0 |
| Oct 25, 2024 | 18.44 | 18.50 | 18.22 | 18.25 | 385883.0 |
| Oct 24, 2024 | 18.51 | 18.63 | 17.82 | 18.15 | 480161.0 |
| Oct 23, 2024 | 19.44 | 19.52 | 18.31 | 18.40 | 538773.0 |
| Oct 22, 2024 | 19.48 | 19.61 | 19.02 | 19.58 | 323254.0 |
| Oct 21, 2024 | 19.65 | 19.99 | 19.41 | 19.61 | 453431.0 |
| Oct 18, 2024 | 20.49 | 20.50 | 19.68 | 19.80 | 533879.0 |
| Oct 17, 2024 | 20.86 | 20.86 | 19.91 | 20.40 | 434344.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.39
Minimum
Oct 30 2023
80.61
Maximum
Feb 09 2021
33.80
Average
28.91
Median
May 27 2020
Price Benchmarks
| American Shared Hospital Services | 3.18 |
| Astrana Health Inc | 42.09 |
| Cryo-Cell International Inc | 8.10 |
| P3 Health Partners Inc | 0.2032 |
| Biote Corp | 5.96 |
Price Related Metrics
| PS Ratio | 2.676 |
| Price to Book Value | 4.259 |
| Earnings Yield | -9.71% |
| Market Cap | 1.071B |