Phreesia Inc. Common Stockのデータ

Phreesia Inc. Common Stockの基本情報

名前 Phreesia Inc. Common Stock
ティッカー PHR
国 United States
上場年 2019.0
セクター Miscellaneous

Phreesia Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.84 76.9 80.42 77.07 318000.0 77.07
2021-02-12 79.23 77.21 77.78 79.2 288300.0 79.2
2021-02-11 79.0 77.03 78.34 77.79 393300.0 77.79
2021-02-10 81.59 77.33 81.07 78.06 415300.0 78.06
2021-02-09 80.69 77.01 77.41 80.61 540300.0 80.61
2021-02-08 77.52 75.01 75.01 77.29 320200.0 77.29
2021-02-05 75.5 71.93 73.3 74.56 352300.0 74.56
2021-02-04 73.12 70.52 70.77 72.66 346800.0 72.66
2021-02-03 70.43 68.41 69.97 70.2 323200.0 70.2
2021-02-02 70.16 67.72 68.13 68.94 373100.0 68.94
2021-02-01 67.07 65.17 65.5 66.74 278600.0 66.74
2021-01-29 67.72 64.22 64.77 65.29 429600.0 65.29
2021-01-28 65.36 63.36 63.82 64.71 491100.0 64.71
2021-01-27 66.53 61.75 65.07 63.7 515600.0 63.7
2021-01-26 70.39 66.56 70.0 66.68 268800.0 66.68
2021-01-25 70.47 67.33 70.47 69.57 498500.0 69.57
2021-01-22 70.58 68.67 69.68 69.8 607000.0 69.8
2021-01-21 71.24 65.85 67.17 69.8 1395700.0 69.8
2021-01-20 66.69 64.35 64.36 66.18 336900.0 66.18
2021-01-19 64.61 62.8 63.19 63.98 474500.0 63.98
2021-01-15 63.88 61.0 62.57 62.96 499300.0 62.96
2021-01-14 64.17 61.06 61.43 63.73 528000.0 63.73
2021-01-13 61.38 59.55 60.42 60.63 268200.0 60.63
2021-01-12 60.57 57.54 58.11 60.42 476400.0 60.42
2021-01-11 57.81 55.47 56.72 57.6 660800.0 57.6
2021-01-08 59.52 56.73 56.73 57.22 506600.0 57.22
2021-01-07 57.29 55.04 55.21 56.93 258300.0 56.93
2021-01-06 56.47 53.35 54.36 55.27 368500.0 55.27
2021-01-05 54.3 52.51 52.88 54.05 327400.0 54.05
2021-01-04 54.84 51.2 54.84 52.88 545100.0 52.88
2020-12-31 55.45 53.53 55.21 54.26 240600.0 54.26
2020-12-30 55.61 54.44 54.64 54.8 293700.0 54.8
2020-12-29 57.75 53.61 56.95 54.75 409700.0 54.75
2020-12-28 59.0 56.55 58.19 57.12 229600.0 57.12
2020-12-24 57.95 56.59 57.49 57.31 119700.0 57.31
2020-12-23 58.75 57.02 57.82 57.76 297100.0 57.76
2020-12-22 57.81 53.5 53.61 57.75 380600.0 57.75
2020-12-21 54.2 52.53 53.52 53.5 682900.0 53.5
2020-12-18 58.36 54.36 58.0 54.66 1163800.0 54.66
2020-12-17 57.61 55.59 55.82 57.49 360400.0 57.49
2020-12-16 56.84 55.06 56.43 55.38 421900.0 55.38
2020-12-15 57.24 54.9 55.24 56.04 459300.0 56.04
2020-12-14 59.05 54.09 58.18 54.89 711100.0 54.89
2020-12-11 59.67 56.0 56.05 57.9 935100.0 57.9
2020-12-10 56.46 52.78 53.09 56.36 732300.0 56.36
2020-12-09 54.46 49.0 50.65 52.61 1177600.0 52.61
2020-12-08 53.1 49.32 49.32 51.9 1313100.0 51.9
2020-12-07 50.46 47.0 47.38 49.01 741100.0 49.01
2020-12-04 47.73 45.01 45.21 47.64 297800.0 47.64
2020-12-03 45.24 43.64 44.23 44.92 374200.0 44.92
2020-12-02 44.99 43.68 43.87 43.99 430100.0 43.99
2020-12-01 44.73 42.96 44.31 44.09 334400.0 44.09
2020-11-30 44.38 43.32 43.55 44.16 498600.0 44.16
2020-11-27 43.84 42.0 42.8 43.36 133600.0 43.36
2020-11-25 43.22 41.94 42.0 42.65 268100.0 42.65
2020-11-24 43.05 41.66 42.77 42.2 334100.0 42.2
2020-11-23 42.66 41.57 42.21 42.32 367500.0 42.32
2020-11-20 42.05 40.46 40.57 41.84 297100.0 41.84
2020-11-19 40.88 39.76 39.88 40.81 203300.0 40.81
2020-11-18 41.42 39.75 41.08 39.87 314400.0 39.87
2020-11-17 41.72 40.9 41.33 41.11 216800.0 41.11
2020-11-16 41.92 41.01 41.88 41.28 240900.0 41.28
2020-11-13 42.38 40.78 41.32 41.46 359700.0 41.46
2020-11-12 42.16 40.74 41.81 41.04 175700.0 41.04
2020-11-11 41.86 40.47 40.95 41.86 346500.0 41.86
2020-11-10 42.87 40.19 42.26 40.54 309900.0 40.54
2020-11-09 43.34 40.62 41.48 42.11 488000.0 42.11
2020-11-06 41.35 40.21 40.58 40.25 356000.0 40.25
2020-11-05 40.98 39.68 40.12 40.72 448500.0 40.72
2020-11-04 39.85 38.03 38.56 39.58 449400.0 39.58
2020-11-03 38.35 36.56 36.77 38.25 287900.0 38.25
2020-11-02 37.51 35.93 37.15 36.45 217600.0 36.45
2020-10-30 39.13 36.48 37.3 36.97 543700.0 36.97
2020-10-29 38.22 37.03 37.78 37.7 278800.0 37.7
2020-10-28 38.65 37.26 38.15 37.99 383000.0 37.99
2020-10-27 39.2 37.46 37.46 38.99 455900.0 38.99
2020-10-26 37.92 36.13 37.24 37.08 608800.0 37.08
2020-10-23 39.31 36.85 38.12 37.3 758300.0 37.3
2020-10-22 37.97 36.03 36.99 37.61 1288500.0 37.61
2020-10-21 37.59 34.0 34.44 36.28 3082300.0 36.28
2020-10-20 32.61 30.5 30.94 32.52 883100.0 32.52
2020-10-19 33.08 32.08 32.78 32.32 171700.0 32.32
2020-10-16 34.81 32.62 33.99 32.8 317100.0 32.8
2020-10-15 34.09 32.06 32.4 33.98 448900.0 33.98
2020-10-14 33.6 32.62 33.04 32.95 236000.0 32.95
2020-10-13 33.48 32.1 32.15 33.18 577600.0 33.18
2020-10-12 32.35 31.64 32.1 32.25 195900.0 32.25
2020-10-09 32.25 31.43 32.25 31.97 285100.0 31.97
2020-10-08 32.56 31.87 32.31 32.1 553900.0 32.1
2020-10-07 32.5 31.58 32.0 31.93 625900.0 31.93
2020-10-06 32.32 30.42 30.75 31.64 524900.0 31.64
2020-10-05 31.22 30.28 30.89 30.75 294800.0 30.75
2020-10-02 31.43 30.5 30.6 30.74 422900.0 30.74
2020-10-01 31.94 30.31 31.92 31.27 1331400.0 31.27
2020-09-30 32.28 30.43 30.71 32.13 1005500.0 32.13
2020-09-29 31.08 29.59 29.59 30.94 593600.0 30.94
2020-09-28 29.54 28.84 29.15 29.36 146200.0 29.36
2020-09-25 29.22 27.96 28.0 28.94 192400.0 28.94
2020-09-24 29.39 27.79 29.05 27.95 245900.0 27.95
2020-09-23 30.0 28.84 29.43 29.24 445700.0 29.24
2020-09-22 29.76 28.37 29.2 29.66 321700.0 29.66
2020-09-21 29.49 28.16 29.04 28.53 281900.0 28.53
2020-09-18 30.31 29.46 30.0 29.86 721000.0 29.86
2020-09-17 29.81 28.96 29.33 29.68 452000.0 29.68
2020-09-16 30.58 29.9 30.27 29.96 380400.0 29.96
2020-09-15 30.69 29.9 30.37 30.44 321300.0 30.44
2020-09-14 30.16 28.44 28.44 30.05 486100.0 30.05
2020-09-11 28.83 27.42 28.83 28.15 633800.0 28.15
2020-09-10 31.11 28.42 30.73 28.53 375000.0 28.53
2020-09-09 31.03 29.08 30.83 30.01 780900.0 30.01
2020-09-08 30.98 29.64 30.41 30.45 378900.0 30.45
2020-09-04 33.31 30.03 33.2 31.0 388700.0 31.0
2020-09-03 34.66 32.31 33.24 32.91 720900.0 32.91
2020-09-02 33.15 31.75 32.29 33.05 760700.0 33.05
2020-09-01 32.01 31.08 31.37 31.92 569700.0 31.92
2020-08-31 31.86 28.96 31.14 31.54 898800.0 31.54
2020-08-28 31.99 30.98 31.1 31.6 484500.0 31.6
2020-08-27 31.35 30.81 31.11 31.0 197200.0 31.0
2020-08-26 31.52 30.52 30.76 30.96 361800.0 30.96
2020-08-25 31.02 29.54 29.7 30.61 252700.0 30.61
2020-08-24 30.72 29.31 30.72 29.67 160300.0 29.67
2020-08-21 30.68 30.16 30.38 30.44 85500.0 30.44
2020-08-20 31.0 30.2 30.24 30.46 121900.0 30.46
2020-08-19 31.07 30.22 30.4 30.52 191000.0 30.52
2020-08-18 30.42 29.89 30.12 30.27 286700.0 30.27
2020-08-17 30.24 29.34 29.96 30.06 195300.0 30.06
2020-08-14 31.0 29.55 30.32 29.84 194800.0 29.84
2020-08-13 31.0 29.55 29.7 30.52 478100.0 30.52
2020-08-12 30.34 29.14 29.7 29.66 216500.0 29.66
2020-08-11 31.02 29.49 30.69 29.62 347000.0 29.62
2020-08-10 30.73 29.72 30.22 30.59 233000.0 30.59
2020-08-07 30.98 29.84 30.53 30.27 131600.0 30.27
2020-08-06 30.86 29.76 29.84 30.68 227000.0 30.68
2020-08-05 30.5 28.06 30.42 29.89 547200.0 29.89
2020-08-04 31.62 30.79 30.91 31.02 314400.0 31.02
2020-08-03 31.16 29.91 30.0 30.87 302800.0 30.87
2020-07-31 30.2 28.19 28.19 30.06 465600.0 30.06
2020-07-30 29.33 28.02 28.19 29.3 312500.0 29.3
2020-07-29 28.53 27.67 27.73 28.51 240400.0 28.51
2020-07-28 27.71 27.26 27.46 27.52 180000.0 27.52
2020-07-27 27.83 26.5 26.59 27.46 310600.0 27.46
2020-07-24 27.89 26.96 27.71 27.0 275700.0 27.0
2020-07-23 28.97 27.83 28.52 28.01 320900.0 28.01
2020-07-22 28.89 27.8 28.47 28.78 338800.0 28.78
2020-07-21 29.46 28.47 29.45 28.73 443000.0 28.73
2020-07-20 29.77 29.0 29.06 29.49 278500.0 29.49
2020-07-17 29.69 28.98 29.4 29.17 226200.0 29.17
2020-07-16 30.01 28.95 29.87 29.46 197800.0 29.46
2020-07-15 30.33 29.24 29.35 30.05 382500.0 30.05
2020-07-14 29.84 28.3 28.97 29.05 223400.0 29.05
2020-07-13 29.98 29.01 29.47 29.09 366300.0 29.09
2020-07-10 29.37 28.01 28.42 29.31 253700.0 29.31
2020-07-09 28.52 27.63 27.79 28.25 320100.0 28.25
2020-07-08 29.21 27.48 29.21 27.82 412700.0 27.82
2020-07-07 29.89 28.69 28.9 29.28 432000.0 29.28
2020-07-06 29.53 28.24 29.53 28.83 387500.0 28.83
2020-07-02 29.14 28.13 28.49 29.14 573100.0 29.14
2020-07-01 28.97 27.98 28.09 27.99 686800.0 27.99
2020-06-30 28.49 26.83 27.15 28.28 383700.0 28.28
2020-06-29 27.77 26.55 27.42 27.05 338300.0 27.05
2020-06-26 28.35 26.9 27.99 27.02 903300.0 27.02
2020-06-25 28.49 27.11 27.66 28.07 446700.0 28.07
2020-06-24 28.29 27.07 28.17 27.75 429100.0 27.75
2020-06-23 29.36 28.29 29.3 28.52 382300.0 28.52
2020-06-22 29.16 28.03 28.27 29.1 699800.0 29.1
2020-06-19 29.25 27.71 28.75 28.28 612500.0 28.28
2020-06-18 28.92 27.57 28.71 28.51 677300.0 28.51
2020-06-17 30.22 28.86 29.97 29.03 498900.0 29.03
2020-06-16 30.06 28.61 29.31 30.06 950900.0 30.06
2020-06-15 30.63 27.74 27.74 30.23 516200.0 30.23
2020-06-12 28.98 27.51 28.29 28.67 576600.0 28.67
2020-06-11 28.93 26.2 28.93 27.22 1227100.0 27.22
2020-06-10 30.82 27.71 29.21 30.18 850500.0 30.18
2020-06-09 32.53 29.33 31.86 29.9 1268600.0 29.9
2020-06-08 32.67 31.38 32.34 31.6 384400.0 31.6
2020-06-05 32.69 29.38 29.97 32.03 627700.0 32.03
2020-06-04 31.05 28.56 30.55 29.03 305600.0 29.03
2020-06-03 31.46 30.08 30.35 30.96 426800.0 30.96
2020-06-02 30.35 29.35 30.26 29.92 414600.0 29.92
2020-06-01 30.43 28.78 29.14 30.08 328400.0 30.08
2020-05-29 29.39 28.52 29.3 29.32 327200.0 29.32
2020-05-28 30.39 28.77 29.1 29.32 414400.0 29.32
2020-05-27 30.04 28.33 30.04 28.91 269300.0 28.91
2020-05-26 30.35 29.51 30.23 29.59 285500.0 29.59
2020-05-22 29.84 29.06 29.74 29.45 158900.0 29.45
2020-05-21 30.02 28.74 29.25 29.45 306500.0 29.45
2020-05-20 30.36 29.13 29.84 29.5 376600.0 29.5
2020-05-19 29.02 27.52 27.52 28.5 321700.0 28.5
2020-05-18 27.86 26.94 27.2 27.7 295000.0 27.7
2020-05-15 27.0 25.61 26.52 26.19 224500.0 26.19
2020-05-14 25.99 24.89 25.15 25.98 167200.0 25.98
2020-05-13 26.63 24.9 26.3 25.73 175700.0 25.73
2020-05-12 27.68 26.45 27.21 26.5 308400.0 26.5
2020-05-11 27.6 26.73 27.23 27.21 349000.0 27.21
2020-05-08 27.71 26.39 26.9 27.53 310200.0 27.53
2020-05-07 26.63 25.11 25.63 26.6 291900.0 26.6
2020-05-06 25.8 24.56 25.0 25.0 253400.0 25.0
2020-05-05 25.73 24.52 25.17 25.01 354500.0 25.01
2020-05-04 25.03 24.21 24.5 24.81 301900.0 24.81
2020-05-01 25.2 23.82 24.87 25.2 483000.0 25.2
2020-04-30 26.37 25.03 26.0 25.39 307400.0 25.39
2020-04-29 28.26 26.45 27.16 26.66 421000.0 26.66
2020-04-28 27.37 25.92 26.6 26.75 403900.0 26.75
2020-04-27 27.54 23.54 23.85 26.63 722300.0 26.63
2020-04-24 24.39 23.25 24.18 23.67 1448300.0 23.67
2020-04-23 25.28 20.55 21.4 23.5 994000.0 23.5
2020-04-22 23.83 21.6 22.84 22.01 437800.0 22.01
2020-04-21 23.74 22.02 22.53 22.55 520600.0 22.55
2020-04-20 23.28 21.19 21.19 22.69 813200.0 22.69
2020-04-17 22.74 20.27 20.27 21.84 420100.0 21.84
2020-04-16 20.84 19.01 19.85 19.89 400300.0 19.89
2020-04-15 20.57 18.0 19.28 19.93 431200.0 19.93
2020-04-14 20.85 18.84 20.71 19.81 386300.0 19.81
2020-04-13 20.48 19.15 19.75 19.97 542900.0 19.97
2020-04-09 20.37 18.0 18.23 19.75 592900.0 19.75
2020-04-08 18.76 17.51 17.66 17.96 669700.0 17.96
2020-04-07 18.97 17.27 18.76 17.65 546400.0 17.65
2020-04-06 19.62 18.16 19.0 18.32 439900.0 18.32
2020-04-03 19.31 17.49 18.99 18.54 231500.0 18.54
2020-04-02 19.93 18.41 19.53 19.16 158400.0 19.16
2020-04-01 20.7 18.89 20.31 19.36 390500.0 19.36
2020-03-31 21.5 19.63 20.26 21.03 469300.0 21.03
2020-03-30 20.34 18.01 18.68 20.34 555200.0 20.34
2020-03-27 20.21 18.51 19.87 18.67 295000.0 18.67
2020-03-26 20.77 17.39 17.94 20.57 372600.0 20.57
2020-03-25 19.44 16.87 18.03 18.18 798900.0 18.18
2020-03-24 19.89 17.67 19.89 18.16 442300.0 18.16
2020-03-23 20.25 18.6 20.0 18.99 560600.0 18.99
2020-03-20 21.4 16.57 18.83 20.12 2502400.0 20.12
2020-03-19 18.69 16.09 16.64 18.53 548100.0 18.53
2020-03-18 18.07 16.01 17.64 16.59 164900.0 16.59
2020-03-17 19.44 17.29 18.14 18.86 351200.0 18.86
2020-03-16 19.01 16.42 18.75 18.09 534700.0 18.09
2020-03-13 22.29 19.67 22.03 20.3 698800.0 20.3
2020-03-12 23.18 19.8 21.86 20.94 464000.0 20.94
2020-03-11 25.07 22.96 24.74 23.5 342200.0 23.5
2020-03-10 25.74 24.12 25.7 25.27 367200.0 25.27
2020-03-09 26.92 24.5 26.76 24.82 448800.0 24.82
2020-03-06 30.44 27.67 30.07 28.15 283000.0 28.15
2020-03-05 31.24 30.35 30.71 30.79 257100.0 30.79
2020-03-04 32.29 29.54 29.84 31.39 345900.0 31.39
2020-03-03 30.39 28.51 29.65 29.3 362800.0 29.3
2020-03-02 31.28 28.86 31.14 29.5 331300.0 29.5
2020-02-28 31.16 29.76 30.28 31.04 418600.0 31.04
2020-02-27 32.68 30.52 31.19 31.45 302000.0 31.45
2020-02-26 31.89 30.61 30.61 31.7 476600.0 31.7
2020-02-25 32.58 30.33 32.0 30.46 275000.0 30.46
2020-02-24 33.62 31.14 33.12 31.82 279100.0 31.82
2020-02-21 34.59 33.49 33.67 34.13 204100.0 34.13
2020-02-20 34.3 33.2 33.4 33.61 484300.0 33.61
2020-02-19 34.85 32.8 32.85 33.37 576500.0 33.37
2020-02-18 33.52 32.34 32.47 32.73 164100.0 32.73