MetaCap

Phunware Stock Price History

NASDAQ: PHUNTechnologyEDP ServicesUSD

2.11+0.05 (+2.43%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PHUN price history at a glance

The price history for Phunware (PHUN) on this page begins on October 24, 2016, when the stock closed at $494.00; it most recently closed at $2.11 on October 5, 2026. The highest price in this record is $27,500.00, reached on January 7, 2019; the latest close is 100.0% below that peak. Across the 9 complete calendar years in the table, PHUN finished higher in 5 and lower in 4. Its best year was 2018 (+429.5%) and its worst was 2019 (-97.7%).

Over roughly 10 years the share price changed -99.6%, a -42.2% compound annual price return (excluding dividends). In the last 12 months alone, PHUN has lost 29.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2016
$27,500.00
Date of high
Jan 7, 2019
Low since 2016
$1.56
Date of low
Feb 2, 2026
52-week high
$3.04
52-week low
$1.56
IPO year
2016
Last close
$2.11

PHUN returns

1 week

+5.50%

1 month

+4.46%

3 months

0.00%

6 months

+11.64%

Year to date

+14.05%

1 year

-29.67%

3 years

-75.32%

5 years

-95.90%

PHUN price return, excluding dividends.

PHUN annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.11+14.05%
20251.85-66.85%
20245.58+36.10%
20234.10-89.39%
202238.65-70.61%
2021131.50+108.73%
202063.00+2.44%
201961.50-97.72%
20182,703.00+429.48%
2017510.50+2.10%
2016*500.00+1.21%

* Partial year: the record begins after the start of 2016; return measured from the first available close.

2026 return is year to date.

PHUN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.082.122.062.11+2.43%
2.022.072.022.06-0.48%
2.022.082.022.07+1.47%
2.062.062.022.04-0.73%
2.002.101.992.06+2.75%
2.002.011.992.000.00%
1.992.011.962.00+1.01%
1.982.011.981.980.00%
2.012.021.981.98-1.00%
1.962.011.962.00+1.52%
1.961.991.941.97+0.51%
1.981.991.951.96-1.01%
1.992.021.971.98-1.00%
2.002.021.982.000.00%
1.982.031.982.00+2.04%
1.982.001.951.96-1.51%
2.052.051.991.99-1.00%
2.022.041.992.01-0.25%
2.012.042.012.02+0.25%
2.022.052.012.01-0.99%
2.032.062.022.03+0.50%
2.022.082.012.020.00%
2.032.052.022.02-0.98%
2.062.072.032.04-1.92%
2.062.112.042.08-0.24%
2.082.102.062.09+0.72%
2.062.092.062.07+0.49%
2.082.092.052.06-0.96%
2.072.102.062.08-0.48%
2.102.112.072.09-0.95%
2.112.152.102.110.00%
2.152.152.082.11-1.63%
2.072.152.072.15+3.12%
2.072.092.062.080.00%
2.062.142.062.08+0.48%
2.072.082.042.070.00%
2.072.092.052.07+0.49%
2.042.072.032.06+0.49%
2.092.102.052.05-1.91%
2.112.142.082.09-1.42%
2.082.132.082.12+0.95%
2.132.142.082.10-0.47%
2.042.172.012.11+3.43%
2.092.132.032.04-4.23%
2.072.162.002.13-2.29%
2.192.232.162.18-2.68%
2.192.242.142.24+2.75%
2.122.242.122.18+0.46%
2.112.182.112.17+2.84%
2.152.182.102.11-1.40%
2.122.152.082.14+1.90%
2.122.142.092.10-1.87%
2.082.152.082.14+1.42%
2.152.172.052.11-1.86%
2.122.162.092.15+1.90%
2.142.192.112.11-3.21%
2.192.222.112.18-0.91%
2.152.232.142.20+1.85%
2.152.172.112.16+0.93%
2.062.172.062.14+0.47%
2.142.172.082.13-1.84%
2.122.222.092.17-0.46%
2.162.292.142.18-2.24%
2.082.232.042.23+5.69%
2.042.142.022.11+1.44%
2.022.091.982.08+2.97%
1.982.031.952.02+1.00%
2.052.052.002.00-2.44%
2.052.082.032.05+0.49%
2.072.122.042.04-3.32%
2.052.132.052.11+2.93%
1.962.081.962.05+5.13%
1.901.981.891.95+1.56%
1.881.921.881.92+1.59%
1.871.911.871.89-1.05%
1.891.921.871.91+1.06%
1.861.921.861.89-2.07%
1.921.931.861.93+0.52%
1.931.941.901.92-0.52%
1.951.991.921.93-1.53%
1.961.981.931.96-1.01%
2.012.011.951.98+2.59%
1.961.971.921.93-3.02%
1.942.011.941.99+1.53%
1.952.021.951.96-1.51%
1.942.011.901.99+2.05%
1.972.001.941.95-1.02%
2.002.021.931.97-1.99%
1.922.061.902.01+4.69%
1.951.971.901.92-2.54%
2.002.031.971.97-2.96%
2.002.031.942.03-0.49%
2.012.061.962.04+0.99%
2.002.041.992.020.00%
2.052.101.992.02-1.94%
2.002.091.992.06+1.98%
2.022.031.992.020.00%
2.022.042.002.02-0.98%
1.982.051.962.04+3.03%
2.022.031.981.98-2.46%
2.072.092.012.03-1.93%
2.202.202.032.07-7.17%
2.102.261.992.23+4.69%
1.912.171.882.13+11.52%
1.971.981.881.91-4.02%
1.972.041.971.99-0.50%
1.992.031.922.00-0.99%
2.022.072.022.02+0.50%
2.062.111.982.01-3.37%
2.162.202.082.08-4.15%
2.212.272.172.17-2.25%
2.202.252.162.22+0.91%
2.152.232.142.20+1.85%
2.242.242.122.16-3.57%
2.232.262.212.24-0.44%
2.242.302.242.25+0.45%
2.262.262.202.24-1.75%
2.232.282.192.28+0.44%
2.152.282.152.27+6.07%
2.192.222.122.14-2.73%
2.152.222.122.200.00%
2.122.242.092.20+5.26%
2.112.142.072.09-1.42%
2.022.122.022.12+4.95%
1.952.031.942.02+4.12%
1.891.951.861.94+2.65%
1.871.901.861.89+1.61%
1.861.891.841.860.00%
1.941.951.861.860.00%
1.811.901.811.86+0.54%
1.851.891.821.850.00%
1.751.871.731.85+3.93%
1.781.831.781.78+0.56%
1.701.791.701.77+4.73%
1.701.721.641.69+1.20%
1.741.761.651.67-4.02%
1.891.911.741.74-8.42%
1.861.971.821.90+1.60%
1.841.881.761.87+2.75%
1.851.881.811.82+1.11%
1.781.921.731.800.00%
1.691.811.661.80+5.88%
1.721.731.691.70-2.30%
1.721.761.721.74+1.16%
1.691.751.691.72+2.38%
1.741.751.671.68-0.59%
1.721.751.691.69-2.87%
1.761.771.721.74-0.57%
1.751.781.721.75+1.16%
1.671.731.611.73+2.37%
1.721.751.671.69-3.98%
1.781.831.731.76-2.22%
1.731.811.731.80+3.45%
1.721.761.661.74-2.25%
1.731.811.701.780.00%
1.761.811.761.78-2.73%
1.771.831.761.83+1.95%
1.731.821.711.80+4.97%
1.671.741.631.71+2.40%
1.691.711.661.67-2.34%
1.771.831.701.71-4.47%
1.781.821.761.79-1.10%
1.791.841.751.81+1.12%
1.791.821.741.79-1.65%
1.801.871.771.82+1.68%
1.891.891.781.79-4.79%
1.921.981.831.88-2.59%
1.912.021.881.930.00%
1.791.971.761.93+7.82%
1.621.821.611.79+9.82%
1.631.671.561.63-1.81%
1.611.681.581.66+3.75%
1.691.711.581.60-5.33%
1.751.761.681.69-3.98%
1.791.821.731.76-2.76%
1.851.851.801.81-3.72%
1.891.971.851.88-3.09%
1.861.961.841.94+3.74%
1.911.911.851.87-2.09%
1.982.001.911.91-4.50%
1.862.011.862.00+8.11%
1.801.871.781.85+0.54%
1.851.911.831.84-2.13%
1.921.951.881.88-1.57%
1.961.961.911.91-1.55%
1.981.981.921.94-1.02%
1.992.001.951.96-2.00%
1.982.021.972.00+0.50%
2.022.051.961.99-1.97%
1.992.041.972.03+1.00%
2.002.051.992.01-0.99%
1.962.051.952.03+3.57%
1.872.011.851.96+5.95%
1.881.881.801.850.00%
1.891.951.841.85-2.12%
1.891.931.861.890.00%
1.891.931.861.89-1.56%
1.941.941.901.92-1.03%
1.931.951.901.94+0.52%
1.941.981.891.93-3.02%
1.962.101.961.99+2.58%
1.912.001.891.94+2.65%
1.821.931.811.89+6.18%
1.901.911.771.78-4.30%
1.871.911.841.860.00%
2.032.031.861.86-7.92%
2.072.122.022.02-2.42%
2.062.102.032.07-0.96%
2.092.142.072.09-2.79%
2.082.162.072.15+0.47%
2.062.142.012.14+3.38%
2.162.182.072.07-5.05%
2.182.192.132.180.00%
2.062.192.042.18+4.81%
2.002.102.002.08+2.72%
2.032.052.002.03-2.17%
2.112.132.052.07-2.36%
2.032.132.012.12+4.43%
2.002.041.992.03+1.00%
1.922.031.902.01+5.24%
1.891.951.831.91+1.06%
1.922.041.861.89-0.53%
2.032.081.861.90-6.40%
2.022.082.002.03-1.46%
2.192.222.002.06-5.94%
2.172.242.172.19-2.23%
2.292.332.212.24-1.75%
2.322.352.262.28-0.87%
2.332.352.282.30-2.13%
2.322.402.292.35+3.07%
2.282.322.212.28+0.44%
2.352.352.232.27-3.81%
2.312.372.312.36+2.61%
2.432.472.282.30-6.12%
2.522.562.442.45-4.67%
2.522.592.512.57+2.39%
2.562.582.492.51-1.18%
2.692.732.492.54-5.58%
2.792.822.682.69-3.58%
2.772.842.762.79+1.09%
2.762.802.732.76+1.47%
2.622.732.622.72+3.82%
2.772.782.572.62-6.09%
2.782.862.732.79-0.71%
2.692.872.682.81+4.46%
2.702.732.632.69-1.47%
2.872.922.702.73-4.55%
3.043.042.832.86-3.38%
2.903.042.832.96-0.67%
2.873.002.872.98+5.67%
3.003.052.802.82-6.00%
3.023.102.983.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PHUN chart for longer ranges.