5 DAY PERFORMANCE
-5.12%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
+27.07%
6 MONTH PERFORMANCE
+55.01%
YEAR-TO-DATE PERFORMANCE
-9.46%
1 YEAR PERFORMANCE
+116.43%
Phathom Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $15.60 | $15.02 (-3.72%) | $15.74 | $14.77 | 1.53 M | $1.10 B |
| 01/08/2026 | $16.00 | $15.60 (-2.5%) | $16.06 | $15.15 | 6.73 M | $1.14 B |
| 01/07/2026 | $16.56 | $18.08 (9.18%) | $18.09 | $16.39 | 1.10 M | $1.33 B |
| 01/06/2026 | $15.94 | $16.37 (2.7%) | $16.53 | $15.71 | 377.20 K | $1.20 B |
| 01/05/2026 | $15.69 | $15.83 (0.89%) | $15.95 | $15.43 | 699.60 K | $1.16 B |
| 01/02/2026 | $16.66 | $15.71 (-5.7%) | $16.98 | $15.65 | 708.80 K | $1.15 B |
| 12/31/2025 | $16.82 | $16.59 (-1.37%) | $16.97 | $16.58 | 583.30 K | $1.22 B |
| 12/30/2025 | $17.22 | $16.92 (-1.74%) | $17.22 | $16.79 | 730.34 K | $1.24 B |
| 12/29/2025 | $17.39 | $17.22 (-0.98%) | $17.74 | $17.07 | 433.55 K | $1.26 B |
| 12/26/2025 | $17.70 | $17.56 (-0.79%) | $17.74 | $17.36 | 362.60 K | $1.29 B |
| 12/24/2025 | $17.50 | $17.66 (0.91%) | $17.97 | $17.37 | 356.80 K | $1.30 B |
| 12/23/2025 | $17.97 | $17.25 (-4.01%) | $18.31 | $16.77 | 849.83 K | $1.27 B |
| 12/22/2025 | $17.90 | $17.87 (-0.17%) | $18.28 | $17.29 | 1.26 M | $1.31 B |
| 12/19/2025 | $16.39 | $17.53 (6.96%) | $17.70 | $16.39 | 2.38 M | $1.29 B |
| 12/18/2025 | $15.62 | $16.28 (4.23%) | $16.61 | $15.56 | 3.21 M | $1.19 B |
| 12/17/2025 | $15.15 | $15.36 (1.39%) | $15.55 | $14.96 | 651.50 K | $1.13 B |
| 12/16/2025 | $14.77 | $15.24 (3.18%) | $15.40 | $14.53 | 598.26 K | $1.12 B |
| 12/15/2025 | $14.62 | $14.69 (0.48%) | $14.85 | $14.24 | 803.51 K | $1.08 B |
| 12/12/2025 | $15.22 | $14.56 (-4.34%) | $16.45 | $14.51 | 1.24 M | $1.07 B |
| 12/11/2025 | $14.62 | $14.57 (-0.34%) | $14.79 | $14.46 | 423.99 K | $1.07 B |
| 12/10/2025 | $14.20 | $14.55 (2.46%) | $14.64 | $14.12 | 671.40 K | $1.07 B |
| 12/09/2025 | $15.03 | $14.21 (-5.46%) | $15.14 | $14.19 | 785.20 K | $1.04 B |
| 12/08/2025 | $14.80 | $14.90 (0.68%) | $15.14 | $14.55 | 727.50 K | $1.09 B |
| 12/05/2025 | $14.69 | $14.58 (-0.75%) | $14.85 | $14.12 | 710.94 K | $1.07 B |
| 12/04/2025 | $14.67 | $14.70 (0.2%) | $14.91 | $14.27 | 530.07 K | $1.08 B |
| 12/03/2025 | $14.90 | $14.67 (-1.54%) | $15.16 | $14.45 | 1.09 M | $1.08 B |
| 12/02/2025 | $14.97 | $14.74 (-1.54%) | $15.16 | $14.62 | 735.33 K | $1.08 B |
| 12/01/2025 | $15.34 | $14.94 (-2.61%) | $15.61 | $14.85 | 1.13 M | $1.10 B |
| 11/28/2025 | $15.41 | $15.62 (1.36%) | $16.27 | $15.21 | 765.74 K | $1.15 B |
| 11/26/2025 | $15.05 | $15.17 (0.8%) | $15.32 | $14.87 | 446.08 K | $1.11 B |
| 11/25/2025 | $14.83 | $14.93 (0.67%) | $15.12 | $14.61 | 501.61 K | $1.10 B |
| 11/24/2025 | $14.69 | $14.82 (0.88%) | $15.24 | $14.61 | 1.40 M | $1.09 B |
| 11/21/2025 | $14.28 | $15.00 (5.04%) | $15.04 | $14.13 | 740.30 K | $1.10 B |
| 11/20/2025 | $14.92 | $14.36 (-3.75%) | $15.26 | $14.29 | 475.75 K | $1.05 B |
| 11/19/2025 | $15.41 | $14.79 (-4.02%) | $15.41 | $14.69 | 718.70 K | $1.09 B |
| 11/18/2025 | $14.12 | $15.00 (6.23%) | $15.28 | $14.12 | 1.23 M | $1.10 B |
| 11/17/2025 | $14.63 | $14.41 (-1.5%) | $15.20 | $14.19 | 915.80 K | $1.06 B |
| 11/14/2025 | $14.45 | $14.56 (0.76%) | $15.28 | $14.07 | 971.48 K | $1.07 B |
| 11/13/2025 | $14.51 | $14.85 (2.34%) | $15.03 | $14.39 | 976.40 K | $1.09 B |
| 11/12/2025 | $14.39 | $14.62 (1.6%) | $14.75 | $13.79 | 945.22 K | $1.07 B |
| 11/11/2025 | $13.97 | $14.36 (2.79%) | $14.47 | $13.82 | 777.70 K | $1.05 B |
| 11/10/2025 | $13.41 | $13.73 (2.39%) | $14.08 | $13.40 | 714.53 K | $1.01 B |
| 11/07/2025 | $12.92 | $13.25 (2.55%) | $13.32 | $12.31 | 984.70 K | $972.50 M |
| 11/06/2025 | $13.31 | $13.04 (-2.03%) | $13.66 | $12.80 | 720.93 K | $957.09 M |
| 11/05/2025 | $13.38 | $13.28 (-0.75%) | $13.99 | $13.07 | 872.20 K | $974.70 M |
| 11/04/2025 | $13.61 | $13.49 (-0.88%) | $14.22 | $13.25 | 1.06 M | $990.12 M |
| 11/03/2025 | $13.51 | $13.73 (1.63%) | $14.09 | $13.17 | 1.21 M | $1.01 B |
| 10/31/2025 | $14.43 | $13.55 (-6.1%) | $14.43 | $13.11 | 1.44 M | $994.52 M |
| 10/30/2025 | $14.00 | $13.31 (-4.93%) | $16.08 | $13.10 | 2.53 M | $976.91 M |
| 10/29/2025 | $13.57 | $13.53 (-0.29%) | $13.70 | $13.02 | 943.00 K | $993.05 M |
| 10/28/2025 | $13.81 | $13.54 (-1.96%) | $13.90 | $13.00 | 737.02 K | $993.79 M |
| 10/27/2025 | $13.65 | $13.81 (1.17%) | $14.09 | $13.55 | 784.10 K | $1.01 B |
| 10/24/2025 | $13.72 | $13.53 (-1.38%) | $13.72 | $13.19 | 505.34 K | $980.47 M |
| 10/23/2025 | $13.61 | $13.61 (0%) | $13.97 | $13.25 | 634.93 K | $986.27 M |
| 10/22/2025 | $13.97 | $13.46 (-3.65%) | $14.12 | $13.13 | 769.35 K | $975.40 M |
| 10/21/2025 | $13.95 | $14.00 (0.36%) | $14.32 | $13.74 | 674.04 K | $1.01 B |
| 10/20/2025 | $13.04 | $14.01 (7.44%) | $14.33 | $12.97 | 1.30 M | $1.02 B |
| 10/17/2025 | $13.05 | $12.96 (-0.69%) | $13.41 | $12.56 | 778.17 K | $939.16 M |
| 10/16/2025 | $13.40 | $13.31 (-0.67%) | $13.84 | $13.21 | 1.01 M | $964.53 M |
| 10/15/2025 | $12.46 | $13.45 (7.95%) | $13.85 | $12.26 | 1.97 M | $974.67 M |
| 10/14/2025 | $12.17 | $12.50 (2.71%) | $12.77 | $11.49 | 1.64 M | $905.83 M |
| 10/13/2025 | $11.77 | $12.53 (6.46%) | $12.57 | $11.63 | 1.01 M | $908.00 M |
| 10/10/2025 | $11.80 | $11.82 (0.17%) | $12.32 | $11.27 | 1.47 M | $856.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
