Phreesia Inc (PHR)
18.42
-0.04
(-0.24%)
USD |
NYSE |
Nov 05, 14:30
Phreesia Price: 18.42 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.39 | 18.62 | 18.16 | 18.46 | 279682.0 |
| 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 |
| Oct 16, 2024 | 21.33 | 21.36 | 20.83 | 20.85 | 322746.0 |
| Oct 15, 2024 | 20.91 | 21.34 | 20.71 | 21.03 | 252759.0 |
| Oct 14, 2024 | 20.88 | 21.21 | 20.74 | 21.03 | 246608.0 |
| Oct 11, 2024 | 20.49 | 21.18 | 20.49 | 20.99 | 213830.0 |
| Oct 10, 2024 | 20.56 | 20.94 | 20.37 | 20.49 | 286377.0 |
| Oct 09, 2024 | 21.15 | 21.33 | 20.87 | 20.93 | 177556.0 |
| Oct 08, 2024 | 21.51 | 22.22 | 21.13 | 21.36 | 324395.0 |
| Oct 07, 2024 | 22.07 | 22.24 | 21.31 | 21.38 | 274412.0 |
| Oct 04, 2024 | 22.70 | 22.79 | 22.07 | 22.19 | 200383.0 |
| Oct 03, 2024 | 22.26 | 22.38 | 21.83 | 22.07 | 225426.0 |
| Oct 02, 2024 | 22.09 | 22.42 | 21.98 | 22.37 | 243539.0 |
| Oct 01, 2024 | 22.54 | 22.64 | 21.78 | 22.36 | 315064.0 |
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
33.89
Average
29.01
Median
Apr 05 2022
Price Benchmarks
| American Shared Hospital Services | 3.12 |
| Novo Integrated Sciences Inc | 0.1589 |
| Astrana Health Inc | 55.92 |
| Cryo-Cell International Inc | 7.24 |
| P3 Health Partners Inc | 0.35 |
Price Related Metrics
| PS Ratio | 2.659 |
| Price to Book Value | 4.233 |
| Earnings Yield | -9.77% |
| Market Cap | 1.064B |