Stockscreener 앱 받기
19.05
0.73%
-0.14
Phreesia Inc 주식 (PHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $19.88 | $19.03 | $0.85 | 687,808.0 | -0.73% |
| 2025-11-19 | $19.88 | $18.55 | $1.33 | 1,695,657.0 | -2.09% |
| 2025-11-18 | $20.98 | $19.54 | $1.44 | 1,191,406.0 | -4.85% |
| 2025-11-17 | $21.77 | $20.59 | $1.18 | 926,737.0 | -5.37% |
| 2025-11-14 | $22.58 | $21.74 | $0.84 | 856,196.0 | -3.37% |
| 2025-11-13 | $23.06 | $22.39 | $0.67 | 437,319.0 | -2.68% |
| 2025-11-12 | $23.30 | $22.79 | $0.515 | 515,876.0 | +1.76% |
| 2025-11-11 | $23.01 | $22.62 | $0.39 | 435,562.0 | +0.57% |
| 2025-11-10 | $22.72 | $21.99 | $0.73 | 406,264.0 | +2.72% |
| 2025-11-07 | $22.44 | $21.60 | $0.84 | 419,218.0 | -1.12% |
| 2025-11-06 | $22.93 | $22.22 | $0.71 | 364,993.0 | -1.76% |
| 2025-11-05 | $23.04 | $22.40 | $0.6357 | 404,791.0 | +0.58% |
| 2025-11-04 | $22.87 | $22.27 | $0.595 | 319,095.0 | -0.84% |
| 2025-11-03 | $22.82 | $22.10 | $0.725 | 428,027.0 | +0.40% |
| 2025-10-31 | $23.78 | $22.61 | $1.17 | 981,408.0 | -0.09% |
| 2025-10-30 | $23.49 | $22.62 | $0.87 | 423,321.0 | -2.41% |
| 2025-10-29 | $23.87 | $22.88 | $0.9826 | 406,047.0 | -0.81% |
| 2025-10-28 | $23.62 | $23.06 | $0.565 | 492,765.0 | -0.26% |
| 2025-10-27 | $23.75 | $23.32 | $0.43 | 351,343.0 | -0.04% |
| 2025-10-24 | $23.98 | $23.47 | $0.515 | 302,795.0 | -0.04% |
| 2025-10-23 | $24.07 | $23.32 | $0.755 | 498,800.0 | +0.17% |
| 2025-10-22 | $23.54 | $22.89 | $0.6513 | 555,584.0 | +1.47% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $23.30 | $18.55 | $4.75 | 9,776,757.0 | -15.86% |
| 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% |
Phreesia Inc 주식 (PHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.05 | $14.54 | $9.51 | 19,320,229.0 | +50.23% |
| 2023-11 | $17.07 | $12.93 | $4.14 | 10,881,080.0 | +12.81% |
| 2023-10 | $19.03 | $12.05 | $6.98 | 13,229,074.0 | -26.87% |
| 2023-09 | $30.70 | $17.44 | $13.26 | 13,416,563.0 | -34.39% |
| 2023-08 | $32.00 | $26.11 | $5.89 | 6,151,568.0 | -10.25% |
| 2023-07 | $34.98 | $28.51 | $6.47 | 6,859,783.0 | +2.29% |
| 2023-06 | $34.47 | $29.18 | $5.29 | 10,337,381.0 | +3.30% |
| 2023-05 | $32.58 | $27.72 | $4.86 | 9,479,820.0 | -5.12% |
| 2023-04 | $34.14 | $29.55 | $4.59 | 7,087,512.0 | -2.01% |
| 2023-03 | $38.86 | $30.16 | $8.70 | 10,189,257.0 | -12.26% |
| 2023-02 | $40.00 | $34.77 | $5.23 | 7,562,026.0 | -1.84% |
| 2023-01 | $38.13 | $30.00 | $8.13 | 8,014,149.0 | +15.85% |
5.18%
0.03%
자본화:
|
볼륨(24시간):