Stockscreener 앱 받기
12.63
2.10%
0.26
시간 외 거래:
12.82
0.19
+1.50%
Phreesia Inc 주식 (PHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $12.88 | $12.35 | $0.53 | 1,148,736.0 | +2.10% |
| 2026-03-03 | $12.59 | $11.84 | $0.75 | 1,344,589.0 | +0.81% |
| 2026-03-02 | $12.35 | $11.99 | $0.36 | 865,298.0 | -0.49% |
| 2026-02-27 | $12.45 | $11.81 | $0.635 | 2,000,956.0 | +0.00% |
| 2026-02-26 | $12.45 | $11.86 | $0.595 | 1,224,489.0 | +4.23% |
| 2026-02-25 | $11.92 | $11.31 | $0.61 | 811,069.0 | +1.46% |
| 2026-02-24 | $11.90 | $11.43 | $0.4699 | 1,607,737.0 | -0.34% |
| 2026-02-23 | $12.71 | $11.54 | $1.17 | 1,652,003.0 | -7.95% |
| 2026-02-20 | $12.82 | $12.23 | $0.59 | 2,110,904.0 | +1.03% |
| 2026-02-19 | $12.61 | $11.80 | $0.81 | 2,150,306.0 | +3.97% |
| 2026-02-18 | $12.27 | $11.72 | $0.55 | 2,671,431.0 | +2.28% |
| 2026-02-17 | $12.34 | $11.74 | $0.5984 | 1,929,377.0 | -1.00% |
| 2026-02-13 | $12.46 | $11.79 | $0.665 | 1,558,979.0 | +0.76% |
| 2026-02-12 | $12.57 | $11.57 | $0.995 | 3,580,431.0 | -5.12% |
| 2026-02-11 | $12.61 | $12.11 | $0.50 | 2,769,514.0 | +0.73% |
| 2026-02-10 | $12.74 | $12.25 | $0.49 | 4,027,598.0 | +1.55% |
| 2026-02-09 | $12.32 | $11.67 | $0.65 | 1,466,486.0 | +0.16% |
| 2026-02-06 | $12.68 | $12.06 | $0.615 | 2,004,872.0 | -3.10% |
| 2026-02-05 | $13.02 | $12.47 | $0.55 | 2,230,259.0 | -1.87% |
| 2026-02-04 | $13.02 | $12.21 | $0.8094 | 2,662,123.0 | +0.39% |
| 2026-02-03 | $13.24 | $12.55 | $0.695 | 3,307,684.0 | -3.26% |
Phreesia Inc 주식 (PHR) 연도별 가격 이력
이 심층 분석에서는 Phreesia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phreesia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phreesia Inc 주식 (PHR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $12.88 | $11.84 | $1.04 | 4,507,359.0 | +2.43% |
| 2026-02 | $13.68 | $11.31 | $2.37 | 40,858,094.0 | -8.19% |
| 2026-01 | $17.60 | $13.40 | $4.20 | 22,067,162.0 | -20.63% |
Phreesia Inc 주식 (PHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.24 | $15.41 | $5.83 | 39,000,963.0 | -16.89% |
| 2025-11 | $23.30 | $18.55 | $4.75 | 14,081,983.0 | -9.50% |
| 2025-10 | $24.25 | $21.80 | $2.45 | 13,870,771.0 | -3.74% |
| 2025-09 | $31.83 | $22.75 | $9.08 | 24,173,341.0 | -25.71% |
| 2025-08 | $32.76 | $25.45 | $7.31 | 15,909,263.0 | +17.43% |
| 2025-07 | $29.29 | $24.87 | $4.42 | 9,821,846.0 | -5.27% |
| 2025-06 | $28.82 | $23.87 | $4.95 | 13,641,912.0 | +16.21% |
| 2025-05 | $26.77 | $22.80 | $3.97 | 11,410,024.0 | -1.88% |
| 2025-04 | $26.29 | $22.52 | $3.77 | 10,185,496.0 | -2.35% |
| 2025-03 | $29.40 | $21.62 | $7.78 | 11,622,266.0 | -3.69% |
| 2025-02 | $30.53 | $25.77 | $4.76 | 7,386,856.0 | -6.75% |
| 2025-01 | $29.90 | $25.00 | $4.90 | 7,526,984.0 | +13.12% |
Phreesia Inc 주식 (PHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.09 | $20.56 | $5.53 | 9,036,471.0 | +22.35% |
| 2024-11 | $22.50 | $17.07 | $5.43 | 8,286,628.0 | +14.98% |
| 2024-10 | $22.79 | $17.74 | $5.05 | 7,370,679.0 | -19.75% |
| 2024-09 | $26.41 | $21.73 | $4.68 | 9,331,629.0 | -11.36% |
| 2024-08 | $26.45 | $21.16 | $5.29 | 6,154,381.0 | +3.05% |
| 2024-07 | $26.23 | $18.77 | $7.46 | 8,777,022.0 | +17.69% |
| 2024-06 | $22.00 | $18.26 | $3.74 | 9,451,316.0 | +12.05% |
| 2024-05 | $24.40 | $17.73 | $6.67 | 9,319,681.0 | -8.78% |
| 2024-04 | $24.04 | $20.20 | $3.84 | 9,747,951.0 | -13.33% |
| 2024-03 | $26.56 | $21.80 | $4.76 | 11,459,567.0 | -3.31% |
| 2024-02 | $29.16 | $23.67 | $5.48 | 9,520,478.0 | -2.86% |
| 2024-01 | $26.57 | $21.35 | $5.22 | 11,797,975.0 | +10.06% |
0.25%
1.11%
자본화:
|
볼륨(24시간):