Stockscreener 앱 받기
16.39
0.36%
-0.06
Phreesia Inc 주식 (PHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $16.55 | $16.11 | $0.4338 | 975,992.0 | -0.36% |
| 2026-01-15 | $16.58 | $16.12 | $0.46 | 1,405,569.0 | +2.11% |
| 2026-01-14 | $16.53 | $16.09 | $0.4475 | 803,110.0 | -2.83% |
| 2026-01-13 | $17.17 | $16.30 | $0.8706 | 916,430.0 | -3.27% |
| 2026-01-12 | $17.23 | $16.73 | $0.495 | 759,598.0 | -0.52% |
| 2026-01-09 | $17.51 | $16.67 | $0.8402 | 1,025,379.0 | +1.95% |
| 2026-01-08 | $17.60 | $16.80 | $0.80 | 934,510.0 | -3.54% |
| 2026-01-07 | $17.59 | $17.16 | $0.4326 | 846,491.0 | +1.62% |
| 2026-01-06 | $17.58 | $17.08 | $0.50 | 1,416,272.0 | +0.70% |
| 2026-01-05 | $17.20 | $16.35 | $0.8499 | 1,088,175.0 | +5.03% |
| 2026-01-02 | $17.00 | $16.24 | $0.765 | 1,033,103.0 | -3.66% |
| 2025-12-31 | $17.13 | $16.80 | $0.33 | 714,488.0 | -0.65% |
| 2025-12-30 | $17.16 | $16.82 | $0.3399 | 970,468.0 | +0.18% |
| 2025-12-29 | $17.33 | $16.80 | $0.53 | 910,793.0 | -0.12% |
| 2025-12-26 | $17.13 | $16.65 | $0.48 | 529,890.0 | +1.25% |
| 2025-12-24 | $16.97 | $16.62 | $0.3527 | 327,702.0 | +0.18% |
| 2025-12-23 | $16.91 | $16.40 | $0.51 | 1,147,802.0 | +1.88% |
| 2025-12-22 | $16.77 | $16.31 | $0.4624 | 1,230,086.0 | -0.48% |
| 2025-12-19 | $16.60 | $16.17 | $0.43 | 1,195,862.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $17.60 | $16.09 | $1.52 | 12,180,621.0 | -3.13% |
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% |
3.21%
2.88%
자본화:
|
볼륨(24시간):