Get the Stockscreener App
11.37
2.90%
0.3237
Phathom Pharmaceuticals Inc Stock (PHAT) Price History
The historical daily chart and data for Phathom Pharmaceuticals Inc stock (PHAT), show that the latest closing stock price as of March 04, 2026, is $11.37.
- Phathom Pharmaceuticals Inc all-time high stock price is $64.54, occurred on June 08, 2020.
- The lowest Phathom Pharmaceuticals Inc stock price recorded was $2.21 on May 08, 2025. Since then, Phathom Pharmaceuticals Inc's stock price has risen over 414.65% to $11.37 now.
- The 52-week high stock price for PHAT is $18.31, representing a 60.99% increase from the current share price, occurred on December 23, 2025.
- The 52-week low stock price for PHAT is $2.21, indicating a -80.57% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Phathom Pharmaceuticals Inc (PHAT) stock in the beginning of 2025 was $19.96. The stock closed the year at $11.22, a loss of over -43.79% for the year.
The table below shows more information about PHAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $11.85 | $11.00 | $0.8535 | 170,440.0 | +2.85% |
| Mar 03, 2026 | $11.39 | $10.69 | $0.70 | 1,044,716.0 | -3.58% |
| Mar 02, 2026 | $12.33 | $11.44 | $0.895 | 1,950,155.0 | -8.76% |
| Feb 27, 2026 | $13.76 | $12.32 | $1.44 | 1,181,532.0 | -7.37% |
| Feb 26, 2026 | $14.39 | $12.95 | $1.44 | 1,798,593.0 | +10.06% |
| Feb 25, 2026 | $12.65 | $11.42 | $1.23 | 1,721,988.0 | +6.12% |
| Feb 24, 2026 | $11.69 | $11.19 | $0.50 | 804,878.0 | +2.11% |
| Feb 23, 2026 | $11.71 | $11.00 | $0.71 | 1,089,490.0 | -0.44% |
| Feb 20, 2026 | $12.05 | $11.22 | $0.83 | 1,441,346.0 | -4.67% |
| Feb 19, 2026 | $11.99 | $11.38 | $0.61 | 1,068,574.0 | +0.84% |
| Feb 18, 2026 | $13.04 | $11.86 | $1.19 | 1,123,904.0 | -6.90% |
| Feb 17, 2026 | $12.83 | $11.83 | $1.00 | 960,371.0 | +6.16% |
| Feb 13, 2026 | $12.50 | $11.95 | $0.555 | 698,437.0 | +0.00% |
| Feb 12, 2026 | $12.41 | $11.83 | $0.582 | 647,435.0 | -1.72% |
| Feb 11, 2026 | $13.17 | $12.19 | $0.98 | 700,308.0 | -4.60% |
| Feb 10, 2026 | $13.07 | $12.74 | $0.33 | 738,882.0 | +0.31% |
| Feb 09, 2026 | $13.18 | $12.41 | $0.765 | 515,941.0 | +1.59% |
| Feb 06, 2026 | $12.94 | $12.20 | $0.74 | 950,445.0 | +1.37% |
| Feb 05, 2026 | $13.75 | $12.22 | $1.53 | 1,226,357.0 | -6.20% |
| Feb 04, 2026 | $14.11 | $12.75 | $1.36 | 990,902.0 | -4.20% |
| Feb 03, 2026 | $14.53 | $13.67 | $0.86 | 981,432.0 | +0.00% |
Phathom Pharmaceuticals Inc Stock (PHAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phathom Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phathom Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phathom Pharmaceuticals Inc Stock (PHAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $12.33 | $10.69 | $1.64 | 3,165,311.0 | -9.51% |
| Feb, 2026 | $14.53 | $11.00 | $3.53 | 19,187,372.0 | -8.12% |
| Jan, 2026 | $18.09 | $13.14 | $4.95 | 27,094,059.0 | -17.60% |
Phathom Pharmaceuticals Inc Stock (PHAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.31 | $14.12 | $4.19 | 19,488,935.0 | +8.32% |
| Nov, 2025 | $16.27 | $12.31 | $3.96 | 16,426,200.0 | +15.28% |
| Oct, 2025 | $16.08 | $10.33 | $5.75 | 29,482,756.0 | +15.12% |
| Sep, 2025 | $13.00 | $10.84 | $2.16 | 23,915,282.0 | -3.37% |
| Aug, 2025 | $12.96 | $8.03 | $4.93 | 23,053,106.0 | +42.62% |
| Jul, 2025 | $10.03 | $7.61 | $2.42 | 21,554,253.0 | -10.95% |
| Jun, 2025 | $12.32 | $4.25 | $8.07 | 98,029,914.0 | +125.65% |
| May, 2025 | $4.49 | $2.21 | $2.28 | 49,839,833.0 | -0.93% |
| Apr, 2025 | $6.26 | $3.81 | $2.45 | 24,781,907.0 | -31.58% |
| Mar, 2025 | $6.98 | $4.07 | $2.91 | 28,201,629.0 | +13.59% |
| Feb, 2025 | $6.40 | $5.21 | $1.19 | 18,551,501.0 | -7.85% |
| Jan, 2025 | $8.34 | $5.95 | $2.39 | 19,777,859.0 | -26.23% |
Phathom Pharmaceuticals Inc Stock (PHAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.79 | $7.03 | $2.76 | 19,679,729.0 | -9.81% |
| Nov, 2024 | $19.50 | $8.49 | $11.01 | 38,369,462.0 | -48.28% |
| Oct, 2024 | $18.97 | $14.31 | $4.66 | 22,632,223.0 | -5.14% |
| Sep, 2024 | $19.71 | $15.73 | $3.98 | 19,891,267.0 | +9.44% |
| Aug, 2024 | $17.10 | $10.46 | $6.64 | 18,066,030.0 | +39.76% |
| Jul, 2024 | $12.99 | $9.82 | $3.17 | 17,927,921.0 | +14.76% |
| Jun, 2024 | $12.75 | $9.50 | $3.25 | 9,889,326.0 | +9.34% |
| May, 2024 | $11.24 | $8.96 | $2.28 | 12,472,845.0 | +4.32% |
| Apr, 2024 | $12.27 | $8.74 | $3.53 | 15,569,633.0 | -14.97% |
| Mar, 2024 | $11.41 | $7.55 | $3.86 | 16,272,713.0 | -0.75% |
| Feb, 2024 | $11.43 | $6.07 | $5.36 | 23,154,680.0 | +59.70% |
| Jan, 2024 | $9.59 | $6.45 | $3.14 | 12,546,556.0 | -26.62% |
0.14%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):