Phathom Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	11.51	11.80	11.51	11.75	-	4.91%	67,923
Apr 30, 2026	11.46	11.82	9.74	11.20	11.20	-4.92%	4,231,615
Apr 29, 2026	11.28	12.23	10.95	11.78	11.78	3.97%	2,933,819
Apr 28, 2026	11.70	11.81	11.08	11.33	11.33	-2.24%	1,436,051
Apr 27, 2026	11.61	12.01	11.32	11.59	11.59	-0.94%	1,220,770
Apr 24, 2026	12.19	12.26	11.36	11.70	11.70	-3.78%	1,485,427
Apr 23, 2026	11.58	12.17	11.43	12.16	12.16	3.67%	1,251,600
Apr 22, 2026	13.04	13.18	11.66	11.73	11.73	-8.93%	2,043,481
Apr 21, 2026	13.51	13.51	12.52	12.88	12.88	-4.38%	1,423,835
Apr 20, 2026	13.15	13.67	13.00	13.47	13.47	2.12%	762,644
Apr 17, 2026	12.88	13.27	12.67	13.19	13.19	4.60%	922,615
Apr 16, 2026	12.79	12.93	12.48	12.61	12.61	-1.41%	810,760
Apr 15, 2026	12.95	13.03	12.69	12.79	12.79	0.95%	502,177
Apr 14, 2026	12.72	13.08	12.53	12.67	12.67	-	1,043,511
Apr 13, 2026	12.63	13.09	12.58	12.67	12.67	0.32%	973,537
Apr 10, 2026	12.83	13.19	12.51	12.63	12.63	-0.08%	1,441,328
Apr 9, 2026	11.64	12.77	11.59	12.64	12.64	7.03%	1,676,074
Apr 8, 2026	11.85	12.17	11.68	11.81	11.81	2.25%	920,981
Apr 7, 2026	11.16	11.64	10.96	11.55	11.55	2.67%	838,844
Apr 6, 2026	11.36	11.42	11.03	11.25	11.25	-0.79%	584,194
Apr 2, 2026	10.91	11.37	10.80	11.34	11.34	1.80%	786,347
Apr 1, 2026	11.23	11.83	11.04	11.14	11.14	0.27%	944,622
Mar 31, 2026	10.76	11.32	10.75	11.11	11.11	5.51%	1,212,678
Mar 30, 2026	10.35	10.67	10.21	10.53	10.53	-0.47%	1,336,523
Mar 27, 2026	11.26	11.48	10.44	10.58	10.58	-1.95%	1,502,478
Mar 26, 2026	10.45	10.92	10.35	10.79	10.79	3.06%	762,903
Mar 25, 2026	10.21	10.61	10.21	10.47	10.47	4.08%	836,678
Mar 24, 2026	10.37	10.44	10.00	10.06	10.06	-4.82%	1,197,486
Mar 23, 2026	11.38	11.60	10.56	10.57	10.57	-5.71%	794,579
Mar 20, 2026	11.23	11.90	11.12	11.21	11.21	0.54%	2,623,930
Mar 19, 2026	10.92	11.47	10.70	11.15	11.15	1.73%	816,666
Mar 18, 2026	10.61	11.13	10.55	10.96	10.96	1.01%	664,783
Mar 17, 2026	10.44	10.94	10.34	10.85	10.85	3.93%	975,607
Mar 16, 2026	10.56	11.00	10.33	10.44	10.44	0.68%	1,395,321
Mar 13, 2026	10.34	10.47	10.06	10.37	10.37	1.47%	1,258,435
Mar 12, 2026	10.95	10.95	10.03	10.22	10.22	-8.30%	1,562,160
Mar 11, 2026	10.89	11.17	10.44	11.15	11.15	0.32%	1,078,848
Mar 10, 2026	11.45	11.77	11.01	11.11	11.11	-	726,139
Mar 9, 2026	10.50	11.21	10.33	11.11	11.11	4.12%	681,475
Mar 6, 2026	10.46	10.79	10.17	10.67	10.67	-0.65%	965,762
Mar 5, 2026	11.00	11.28	10.65	10.74	10.74	-2.89%	1,044,114
Mar 4, 2026	11.22	11.85	11.00	11.06	11.06	0.09%	570,295
Mar 3, 2026	11.05	11.39	10.69	11.05	11.05	-3.58%	1,044,726
Mar 2, 2026	12.12	12.33	11.44	11.46	11.46	-8.76%	1,950,301
Feb 27, 2026	13.53	13.76	12.32	12.56	12.56	-7.37%	1,182,096
Feb 26, 2026	13.00	14.39	12.95	13.56	13.56	10.06%	1,799,331
Feb 25, 2026	11.63	12.65	11.42	12.32	12.32	6.12%	1,722,288
Feb 24, 2026	11.30	11.69	11.19	11.61	11.61	2.11%	804,878
Feb 23, 2026	11.42	11.71	11.00	11.37	11.37	-0.44%	1,089,490
Feb 20, 2026	11.90	12.05	11.22	11.42	11.42	-4.67%	1,455,018