Stockscreener 앱 받기
9.65
0.21%
-0.02
시장 영업 전:
9.74
0.09
+0.93%
Phreesia Inc 주식 (PHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.71 | $9.43 | $0.285 | 960,385.0 | -0.21% |
| 2026-05-04 | $9.93 | $9.54 | $0.3846 | 1,017,524.0 | +0.00% |
| 2026-05-01 | $9.77 | $9.27 | $0.50 | 1,630,532.0 | +4.99% |
| 2026-04-30 | $9.24 | $8.85 | $0.395 | 1,312,113.0 | -1.71% |
| 2026-04-29 | $9.40 | $9.13 | $0.275 | 899,667.0 | -0.53% |
| 2026-04-28 | $9.91 | $9.36 | $0.546 | 1,021,354.0 | -2.08% |
| 2026-04-27 | $9.78 | $9.46 | $0.32 | 1,606,056.0 | +0.84% |
| 2026-04-24 | $9.55 | $8.71 | $0.84 | 1,381,989.0 | +7.80% |
| 2026-04-23 | $9.20 | $8.72 | $0.48 | 1,422,487.0 | -5.04% |
| 2026-04-22 | $9.56 | $9.22 | $0.34 | 1,254,477.0 | -0.43% |
| 2026-04-21 | $9.86 | $9.32 | $0.54 | 1,275,823.0 | -0.74% |
| 2026-04-20 | $9.46 | $9.00 | $0.46 | 1,438,526.0 | +2.84% |
| 2026-04-17 | $9.50 | $9.13 | $0.3688 | 1,598,516.0 | +0.00% |
| 2026-04-16 | $9.39 | $9.07 | $0.325 | 1,601,380.0 | +1.21% |
| 2026-04-15 | $9.13 | $8.58 | $0.55 | 1,730,976.0 | +5.35% |
| 2026-04-14 | $8.84 | $8.53 | $0.305 | 1,497,297.0 | +0.47% |
| 2026-04-13 | $8.60 | $8.01 | $0.5872 | 2,201,739.0 | +6.20% |
| 2026-04-10 | $8.15 | $7.79 | $0.355 | 2,623,029.0 | -0.37% |
| 2026-04-09 | $8.64 | $8.01 | $0.63 | 2,197,590.0 | -7.54% |
| 2026-04-08 | $9.43 | $8.63 | $0.795 | 1,863,666.0 | -3.42% |
| 2026-04-07 | $9.43 | $8.97 | $0.46 | 2,685,854.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.93 | $9.27 | $0.6596 | 4,568,826.0 | +4.78% |
| 2026-04 | $9.91 | $7.79 | $2.11 | 40,736,447.0 | +9.90% |
| 2026-03 | $12.88 | $7.77 | $5.11 | 51,392,704.0 | -32.04% |
| 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% |
1.66%
1.60%
자본화:
|
볼륨(24시간):