Phathom Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.69	14.85	14.12	14.58	14.58	-0.82%	710,658
Dec 4, 2025	14.67	14.91	14.27	14.70	14.70	0.20%	529,891
Dec 3, 2025	14.90	15.16	14.45	14.67	14.67	-0.47%	1,087,029
Dec 2, 2025	14.97	15.16	14.62	14.74	14.74	-1.34%	735,322
Dec 1, 2025	15.34	15.61	14.85	14.94	14.94	-4.35%	1,130,436
Nov 28, 2025	15.41	16.27	15.21	15.62	15.62	2.97%	765,735
Nov 26, 2025	15.05	15.32	14.87	15.17	15.17	1.61%	445,766
Nov 25, 2025	14.83	15.12	14.61	14.93	14.93	0.74%	501,591
Nov 24, 2025	14.69	15.24	14.61	14.82	14.82	-1.20%	1,402,746
Nov 21, 2025	14.28	15.04	14.13	15.00	15.00	4.46%	739,909
Nov 20, 2025	14.92	15.26	14.29	14.36	14.36	-2.91%	475,476
Nov 19, 2025	15.41	15.41	14.69	14.79	14.79	-1.40%	718,697
Nov 18, 2025	14.12	15.28	14.12	15.00	15.00	4.09%	1,232,859
Nov 17, 2025	14.63	15.20	14.19	14.41	14.41	-1.03%	915,795
Nov 14, 2025	14.45	15.28	14.07	14.56	14.56	-1.95%	971,481
Nov 13, 2025	14.51	15.03	14.39	14.85	14.85	1.57%	976,392
Nov 12, 2025	14.39	14.75	13.79	14.62	14.62	1.81%	945,221
Nov 11, 2025	13.97	14.47	13.82	14.36	14.36	4.59%	777,700
Nov 10, 2025	13.41	14.08	13.40	13.73	13.73	3.62%	714,526
Nov 7, 2025	12.92	13.32	12.31	13.25	13.25	1.61%	984,698
Nov 6, 2025	13.31	13.66	12.80	13.04	13.04	-1.81%	720,927
Nov 5, 2025	13.38	13.99	13.07	13.28	13.28	-1.56%	872,186
Nov 4, 2025	13.61	14.22	13.25	13.49	13.49	-1.75%	1,064,723
Nov 3, 2025	13.51	14.09	13.17	13.73	13.73	1.33%	1,212,586
Oct 31, 2025	14.43	14.43	13.11	13.55	13.55	1.80%	1,436,945
Oct 30, 2025	14.00	16.08	13.10	13.31	13.31	-1.63%	2,531,613
Oct 29, 2025	13.57	13.70	13.02	13.53	13.53	-0.07%	942,969
Oct 28, 2025	13.81	13.90	13.00	13.54	13.54	-1.96%	737,020
Oct 27, 2025	13.65	14.09	13.55	13.81	13.81	2.07%	784,061
Oct 24, 2025	13.72	13.72	13.19	13.53	13.53	-0.59%	505,338
Oct 23, 2025	13.61	13.97	13.25	13.61	13.61	1.11%	634,934
Oct 22, 2025	13.97	14.12	13.13	13.46	13.46	-3.86%	769,348
Oct 21, 2025	13.95	14.32	13.74	14.00	14.00	-0.07%	674,041
Oct 20, 2025	13.04	14.33	12.97	14.01	14.01	8.10%	1,299,767
Oct 17, 2025	13.05	13.41	12.56	12.96	12.96	-2.63%	778,172
Oct 16, 2025	13.40	13.84	13.21	13.31	13.31	-1.04%	1,006,994
Oct 15, 2025	12.46	13.85	12.26	13.45	13.45	7.60%	1,972,070
Oct 14, 2025	12.17	12.77	11.49	12.50	12.50	-0.24%	1,638,801
Oct 13, 2025	11.77	12.57	11.63	12.53	12.53	6.01%	1,008,731
Oct 10, 2025	11.80	12.32	11.27	11.82	11.82	1.55%	1,474,007
Oct 9, 2025	11.04	12.54	10.99	11.64	11.64	5.34%	2,243,663
Oct 8, 2025	10.82	11.40	10.64	11.05	11.05	1.94%	904,922
Oct 7, 2025	11.51	11.61	10.33	10.84	10.84	-6.63%	1,559,068
Oct 6, 2025	12.60	12.98	10.87	11.61	11.61	-4.91%	2,324,091
Oct 3, 2025	11.99	12.40	11.94	12.21	12.21	3.30%	1,044,770
Oct 2, 2025	12.24	12.44	11.74	11.82	11.82	-3.82%	830,650
Oct 1, 2025	11.88	12.49	11.78	12.29	12.29	4.42%	1,946,359
Sep 30, 2025	11.44	12.09	11.26	11.77	11.77	3.88%	1,958,886
Sep 29, 2025	11.95	11.95	11.23	11.33	11.33	-3.82%	853,226
Sep 26, 2025	11.71	11.95	11.31	11.78	11.78	1.03%	817,531