Phreesia Inc (PHR)

Date: O: H: L: C: Vol:

Phreesia Inc 주식 (PHR) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$13.28	$12.52	$0.765	616,610	+7.77%
Nov 03, 2026	$12.45	$11.94	$0.51	403,099	-1.69%
Nov 02, 2026	$12.82	$12.19	$0.63	662,341	0.00%
Oct 30, 2026	$12.79	$12.20	$0.5899	597,727	-0.72%
Oct 29, 2026	$12.55	$12.20	$0.35	612,696	+1.29%
Oct 28, 2026	$12.49	$12.14	$0.35	622,217	+0.65%
Oct 27, 2026	$12.69	$12.17	$0.5105	646,835	-2.54%
Oct 26, 2026	$12.85	$12.56	$0.29	574,954	-0.71%
Oct 23, 2026	$12.70	$12.35	$0.3499	696,515	-0.16%
Oct 22, 2026	$12.73	$12.17	$0.56	610,825	+3.75%
Oct 21, 2026	$12.54	$11.94	$0.6	1,023,167	+1.74%
Oct 20, 2026	$12.06	$11.30	$0.765	1,001,736	+6.83%
Oct 19, 2026	$11.31	$10.82	$0.49	764,063	+3.11%
Oct 16, 2026	$11.35	$10.90	$0.455	655,028	-0.91%
Oct 15, 2026	$11.06	$10.62	$0.435	996,225	+3.86%
Oct 14, 2026	$10.70	$10.50	$0.195	548,363	-1.12%
Oct 13, 2026	$11.11	$10.74	$0.37	508,958	-0.65%
Oct 12, 2026	$11.02	$10.49	$0.53	533,233	+0.09%
Oct 09, 2026	$10.82	$10.56	$0.26	537,071	+1.41%
Oct 08, 2026	$10.67	$10.37	$0.2999	695,159	+1.52%
Oct 07, 2026	$10.55	$10.21	$0.335	595,891	+2.44%
Oct 06, 2026	$10.57	$10.12	$0.45	605,065	-1.16%

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
Nov, 2026	$13.28	$11.94	$1.34	1,682,050	+5.95%
Oct, 2026	$12.85	$10.06	$2.79	14,463,426	+20.43%
Sep, 2026	$12.22	$9.65	$2.57	15,838,302	-15.40%
Aug, 2026	$13.01	$10.94	$2.07	16,569,106	+13.79%
Jul, 2026	$11.47	$9.67	$1.80	16,225,715	+4.28%
Jun, 2026	$10.66	$8.76	$1.90	27,731,795	+4.36%
May, 2026	$10.96	$8.42	$2.54	33,958,079	+7.06%
Apr, 2026	$9.91	$7.80	$2.11	40,736,447	+9.90%
Mar, 2026	$12.88	$7.77	$5.11	51,392,704	-32.04%
Feb, 2026	$13.68	$11.31	$2.37	40,858,094	-8.19%
Jan, 2026	$17.60	$13.40	$4.20	22,067,162	-20.63%

Phreesia Inc 주식 (PHR) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$21.24	$15.41	$5.83	39,000,963	-16.89%
Nov, 2025	$23.31	$18.55	$4.75	14,081,983	-9.50%
Oct, 2025	$24.25	$21.80	$2.45	13,870,771	-3.74%
Sep, 2025	$31.83	$22.75	$9.08	24,173,341	-25.71%
Aug, 2025	$32.76	$25.45	$7.31	15,909,263	+17.43%
Jul, 2025	$29.29	$24.87	$4.42	9,821,846	-5.27%
Jun, 2025	$28.82	$23.87	$4.95	13,641,912	+16.21%
May, 2025	$26.77	$22.80	$3.97	11,410,024	-1.88%
Apr, 2025	$26.29	$22.52	$3.77	10,185,496	-2.35%
Mar, 2025	$29.40	$21.62	$7.78	11,622,266	-3.69%
Feb, 2025	$30.53	$25.77	$4.76	7,386,856	-6.75%
Jan, 2025	$29.90	$25.00	$4.90	7,526,984	+13.12%

Phreesia Inc 주식 (PHR) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$26.09	$20.56	$5.53	9,036,471	+22.35%
Nov, 2024	$22.50	$17.07	$5.43	8,286,628	+14.98%
Oct, 2024	$22.79	$17.74	$5.05	7,370,679	-19.75%
Sep, 2024	$26.41	$21.73	$4.68	9,331,629	-11.36%
Aug, 2024	$26.45	$21.16	$5.29	6,154,381	+3.05%
Jul, 2024	$26.23	$18.77	$7.46	8,777,022	+17.69%
Jun, 2024	$22.00	$18.26	$3.74	9,451,316	+12.05%
May, 2024	$24.40	$17.73	$6.67	9,319,681	-8.78%
Apr, 2024	$24.04	$20.20	$3.84	9,747,951	-13.33%
Mar, 2024	$26.56	$21.80	$4.76	11,459,567	-3.31%
Feb, 2024	$29.16	$23.67	$5.48	9,520,478	-2.86%
Jan, 2024	$26.57	$21.35	$5.22	11,797,975	+10.06%

PHR와(과) 유사한 종목