Stockscreener 앱 받기
11.86
5.12%
-0.64
시간 외 거래:
11.86
Phreesia Inc 주식 (PHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-02-02 | $13.68 | $13.09 | $0.59 | 1,091,876.0 | -1.64% |
| 2026-01-30 | $14.05 | $13.40 | $0.65 | 1,348,202.0 | -3.73% |
| 2026-01-29 | $14.55 | $13.70 | $0.85 | 2,120,133.0 | -4.84% |
| 2026-01-28 | $15.29 | $14.66 | $0.63 | 857,178.0 | -3.49% |
| 2026-01-27 | $15.75 | $14.64 | $1.11 | 1,584,012.0 | -3.37% |
| 2026-01-26 | $16.03 | $15.62 | $0.41 | 893,905.0 | -0.76% |
| 2026-01-23 | $15.98 | $15.55 | $0.4336 | 904,003.0 | +0.25% |
| 2026-01-22 | $15.94 | $15.56 | $0.38 | 1,100,128.0 | +1.15% |
| 2026-01-21 | $15.93 | $15.40 | $0.5293 | 1,167,007.0 | -0.70% |
| 2026-01-20 | $16.36 | $15.60 | $0.765 | 887,965.0 | -4.03% |
| 2026-01-16 | $16.55 | $16.11 | $0.4338 | 975,992.0 | -0.36% |
| 2026-01-15 | $16.58 | $16.12 | $0.46 | 1,405,569.0 | +2.11% |
| 2026-01-14 | $16.53 | $16.09 | $0.4475 | 803,110.0 | -2.83% |
| 2026-01-13 | $17.17 | $16.30 | $0.8706 | 916,430.0 | -3.27% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $13.68 | $11.57 | $2.11 | 26,721,274.0 | -11.69% |
| 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% |
16.55%
1.83%
자본화:
|
볼륨(24시간):