Phathom Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	11.65	11.97	11.35	11.87	11.87	4.12%	1,005,338
May 19, 2026	11.26	11.87	11.15	11.40	11.40	0.09%	1,011,020
May 18, 2026	12.00	12.17	11.38	11.39	11.39	-4.04%	1,312,405
May 15, 2026	12.81	12.97	11.86	11.87	11.87	-9.04%	1,111,116
May 14, 2026	12.63	13.39	12.24	13.05	13.05	3.90%	1,674,944
May 13, 2026	12.58	12.78	11.94	12.56	12.56	0.24%	1,154,271
May 12, 2026	12.22	12.65	12.10	12.53	12.53	2.54%	1,024,911
May 11, 2026	12.15	12.55	11.98	12.22	12.22	0.49%	919,172
May 8, 2026	12.27	12.39	11.93	12.16	12.16	-0.57%	628,931
May 7, 2026	12.62	12.74	11.76	12.23	12.23	-3.47%	808,539
May 6, 2026	12.77	12.90	12.35	12.67	12.67	0.60%	909,188
May 5, 2026	12.87	12.95	12.21	12.60	12.60	-2.14%	1,092,898
May 4, 2026	11.92	13.00	11.56	12.87	12.87	7.16%	1,949,179
May 1, 2026	11.54	12.16	11.35	12.01	12.01	7.23%	1,934,502
Apr 30, 2026	11.46	11.82	9.74	11.20	11.20	-4.92%	4,232,294
Apr 29, 2026	11.28	12.23	10.95	11.78	11.78	3.97%	2,933,990
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