Phathom Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	8.48	8.61	8.30	8.55	8.55	1.91%	2,310,488
Aug 6, 2026	8.38	8.62	8.29	8.39	8.39	1.94%	1,471,362
Aug 5, 2026	8.49	8.76	8.21	8.23	8.23	-2.60%	1,652,473
Aug 4, 2026	9.00	9.03	8.32	8.45	8.45	-5.90%	2,189,770
Aug 3, 2026	8.75	9.23	8.45	8.98	8.98	2.63%	1,533,999
Jul 31, 2026	9.10	9.49	8.67	8.75	8.75	-3.10%	3,312,139
Jul 30, 2026	8.90	10.21	8.80	9.03	9.03	-22.42%	7,620,200
Jul 29, 2026	11.92	12.00	11.60	11.64	11.64	-0.17%	729,493
Jul 28, 2026	11.41	12.24	11.27	11.66	11.66	-2.43%	689,281
Jul 27, 2026	11.60	12.12	11.49	11.95	11.95	4.46%	664,730
Jul 24, 2026	11.66	11.70	11.34	11.44	11.44	-1.38%	936,449
Jul 23, 2026	11.52	11.83	11.31	11.60	11.60	-0.85%	733,228
Jul 22, 2026	11.16	11.79	11.12	11.70	11.70	4.00%	1,424,128
Jul 21, 2026	10.62	11.30	10.50	11.25	11.25	5.63%	952,453
Jul 20, 2026	10.90	11.22	10.59	10.65	10.65	-2.65%	620,360
Jul 17, 2026	10.86	11.33	10.86	10.94	10.94	-0.27%	480,187
Jul 16, 2026	11.05	11.34	10.91	10.97	10.97	-0.72%	437,909
Jul 15, 2026	10.96	11.09	10.65	11.05	11.05	0.14%	899,526
Jul 14, 2026	10.85	11.39	10.68	11.04	11.04	1.10%	1,036,522
Jul 13, 2026	12.53	12.64	10.90	10.92	10.92	-13.44%	1,837,439
Jul 10, 2026	12.24	12.63	11.87	12.61	12.61	3.70%	2,325,327
Jul 9, 2026	12.07	12.22	11.75	12.16	12.16	0.83%	2,167,313
Jul 8, 2026	11.48	12.11	11.26	12.06	12.06	4.42%	1,384,166
Jul 7, 2026	11.54	12.05	11.34	11.55	11.55	1.49%	1,358,957
Jul 6, 2026	11.16	11.75	11.11	11.38	11.38	1.61%	835,781
Jul 2, 2026	10.66	11.28	10.58	11.20	11.20	6.31%	889,300
Jul 1, 2026	10.85	11.01	10.42	10.54	10.54	-2.90%	910,882
Jun 30, 2026	11.01	11.15	10.82	10.85	10.85	-0.18%	665,604
Jun 29, 2026	10.84	10.95	10.34	10.87	10.87	1.40%	1,123,317
Jun 26, 2026	10.43	10.78	10.11	10.72	10.72	3.68%	2,661,554
Jun 25, 2026	10.60	10.78	10.02	10.34	10.34	-2.54%	1,082,366
Jun 24, 2026	10.86	11.16	10.55	10.61	10.61	-2.30%	899,792
Jun 23, 2026	10.90	11.16	10.76	10.86	10.86	1.59%	604,989
Jun 22, 2026	10.86	11.08	10.69	10.69	10.69	-1.75%	670,907
Jun 18, 2026	11.24	11.40	10.59	10.88	10.88	-1.09%	1,101,965
Jun 17, 2026	10.49	11.18	10.49	11.00	11.00	5.47%	860,700
Jun 16, 2026	10.71	10.83	10.38	10.43	10.43	-2.61%	749,674
Jun 15, 2026	10.32	10.86	10.23	10.71	10.71	3.28%	692,090
Jun 12, 2026	10.46	10.65	10.32	10.37	10.37	0.97%	554,283
Jun 11, 2026	9.88	10.48	9.74	10.27	10.27	4.58%	796,611
Jun 10, 2026	9.85	10.26	9.74	9.82	9.82	-	827,405
Jun 9, 2026	10.19	10.23	9.79	9.82	9.82	-1.80%	796,007
Jun 8, 2026	10.18	10.35	9.76	10.00	10.00	-1.28%	720,380
Jun 5, 2026	9.86	10.21	9.77	10.13	10.13	2.74%	1,157,050
Jun 4, 2026	10.45	10.72	9.73	9.86	9.86	-2.28%	1,038,064
Jun 3, 2026	9.63	10.22	9.49	10.09	10.09	4.56%	2,039,609
Jun 2, 2026	9.07	9.75	8.78	9.65	9.65	4.44%	1,864,585
Jun 1, 2026	9.60	9.74	9.02	9.24	9.24	-3.65%	1,599,197
May 29, 2026	10.31	10.45	9.50	9.59	9.59	-7.07%	1,653,985
May 28, 2026	10.61	10.75	10.25	10.32	10.32	-3.91%	1,711,629