Phreesia Inc (PHR)
22.18
+0.18
(+0.82%)
USD |
NYSE |
May 14, 16:00
22.17
-0.01
(-0.05%)
Pre-Market: 20:00
Phreesia Price: 22.18 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 22.60 | 22.90 | 22.01 | 22.18 | 435362.0 |
May 13, 2024 | 21.71 | 22.25 | 21.60 | 22.00 | 337188.0 |
May 10, 2024 | 21.96 | 21.96 | 21.00 | 21.37 | 236569.0 |
May 09, 2024 | 22.03 | 22.35 | 21.82 | 21.96 | 290385.0 |
May 08, 2024 | 22.18 | 22.27 | 21.59 | 21.94 | 266222.0 |
May 07, 2024 | 22.75 | 22.95 | 22.47 | 22.60 | 343049.0 |
May 06, 2024 | 22.48 | 22.69 | 21.72 | 22.68 | 323517.0 |
May 03, 2024 | 22.71 | 23.18 | 21.90 | 22.32 | 526218.0 |
May 02, 2024 | 21.41 | 22.27 | 21.02 | 22.26 | 427178.0 |
May 01, 2024 | 20.79 | 21.88 | 20.79 | 21.01 | 393255.0 |
Apr 30, 2024 | 20.57 | 20.83 | 20.20 | 20.74 | 365741.0 |
Apr 29, 2024 | 20.82 | 20.99 | 20.39 | 20.84 | 425663.0 |
Apr 26, 2024 | 20.56 | 21.02 | 20.36 | 20.61 | 502316.0 |
Apr 25, 2024 | 21.44 | 21.69 | 20.27 | 20.46 | 599307.0 |
Apr 24, 2024 | 23.13 | 23.13 | 21.65 | 21.94 | 523436.0 |
Apr 23, 2024 | 22.47 | 23.68 | 22.31 | 23.14 | 386053.0 |
Apr 22, 2024 | 21.80 | 22.60 | 21.55 | 22.41 | 298650.0 |
Apr 19, 2024 | 22.45 | 23.24 | 21.38 | 21.70 | 540826.0 |
Apr 18, 2024 | 23.14 | 23.35 | 22.54 | 22.62 | 421912.0 |
Apr 17, 2024 | 23.21 | 23.51 | 23.00 | 23.16 | 383738.0 |
Apr 16, 2024 | 22.65 | 23.14 | 22.30 | 23.00 | 349243.0 |
Apr 15, 2024 | 23.62 | 23.62 | 22.36 | 22.75 | 624120.0 |
Apr 12, 2024 | 23.62 | 23.88 | 23.24 | 23.58 | 664036.0 |
Apr 11, 2024 | 23.16 | 23.81 | 22.93 | 23.80 | 346456.0 |
Apr 10, 2024 | 22.58 | 23.43 | 22.41 | 23.30 | 454476.0 |
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
34.60
Average
29.32
Median
May 28 2020
Price Benchmarks
Teladoc Health Inc | 12.74 |
American Shared Hospital Services | 3.52 |
Novo Integrated Sciences Inc | 0.5787 |
Astrana Health Inc | 40.02 |
Cryo-Cell International Inc | 9.19 |
Price Related Metrics
PS Ratio | 3.396 |
Price to Book Value | 4.974 |
Earnings Yield | -11.32% |
Market Cap | 1.251B |