Phunware - 8 Year Stock Price History | PHUN

Historical daily share price chart and data for Phunware since 2016 adjusted for splits and dividends. The latest closing stock price for Phunware as of May 29, 2024 is 6.88.
  • The all-time high Phunware stock closing price was 15420.00 on February 01, 2019.
  • The Phunware 52-week high stock price is 31.35, which is 355.7% above the current share price.
  • The Phunware 52-week low stock price is 3.50, which is 49.1% below the current share price.
  • The average Phunware stock price for the last 52 weeks is 12.22.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Phunware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 9.7368 4.1550 21.4950 3.7550 6.8800 67.80%
2023 24.9967 40.4900 56.0000 3.5950 4.1000 -89.40%
2022 86.7569 140.0000 179.0000 38.0750 38.6650 -70.60%
2021 93.5283 60.0000 437.0000 41.0500 131.5000 108.73%
2020 49.5431 62.0000 84.5000 27.1000 63.0000 5.88%
2019 1145.4688 713.0000 15420.0000 55.7500 59.5000 -91.65%
2018 519.4366 510.0000 713.0000 480.5000 713.0000 39.67%
2017 506.0953 500.0000 514.0000 500.0000 510.5000 2.10%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $0.057B $0.005B
Phunware Inc. provides cloud platform for mobile. It offers software, solutions, data and services for brands. Phunware Inc., formerly known as Stellar Acquisition III Inc., is based in Austin, Texas.
Stock Name Country Market Cap PE Ratio
Meta Platforms (META) United States $1203.230B 26.86
Palo Alto Networks (PANW) United States $99.374B 98.36
CrowdStrike (CRWD) United States $84.538B 713.31
PayPal Holdings (PYPL) United States $63.861B 15.30
Workday (WDAY) United States $55.857B 133.07
Snowflake (SNOW) United States $49.525B 0.00
Fortinet (FTNT) United States $45.630B 40.63
Atlassian (TEAM) United States $43.147B 0.00
Datadog (DDOG) United States $40.702B 304.20
Sea (SE) Singapore $38.959B 1361.40
HubSpot (HUBS) United States $33.035B 0.00
Veeva Systems (VEEV) United States $32.344B 68.20
Pinterest (PINS) United States $28.775B 175.50
Cloudflare (NET) United States $25.552B 0.00
Snap (SNAP) United States $24.878B 0.00
MongoDB (MDB) United States $24.325B 0.00
Samsara (IOT) United States $20.716B 0.00
Zoom Video Communications (ZM) United States $18.872B 23.60
Topicus (TOITF) Canada $17.294B 89.76
Bentley Systems (BSY) United States $14.991B 65.79
Aspen Technology (AZPN) United States $13.474B 38.40
Nice (NICE) Israel $11.965B 27.15
Monday (MNDY) Israel $11.599B 667.39
Toast (TOST) United States $10.704B 0.00
Twilio (TWLO) United States $9.890B 0.00
F5 (FFIV) United States $9.860B 16.69
Paycom Software (PAYC) United States $9.506B 20.42
Reddit (RDDT) United States $9.425B 0.00
Informatica (INFA) United States $8.640B 79.14
GitLab (GTLB) United States $8.423B 0.00
Dayforce (DAY) United States $8.391B 67.27
Paylocity Holding (PCTY) United States $8.379B 39.92
AppFolio (APPF) United States $8.353B 226.15
KANZHUN LIMITED (BZ) China $7.671B 52.38
Unity Software (U) United States $7.329B 0.00
Trump Media & Technology Group (DJT) United States $6.988B 0.00
HashiCorp (HCP) United States $6.679B 0.00
Rubrik (RBRK) United States $5.809B 0.00
BILL Holdings (BILL) United States $5.415B 196.23
Smartsheet (SMAR) United States $5.394B 0.00
Vertex (VERX) United States $5.156B 127.85
Tenable Holdings (TENB) United States $5.055B 0.00
Clearwater Analytics Holdings (CWAN) United States $4.651B 0.00
StoneCo (STNE) Cayman Islands $4.359B 12.49
Alight (ALIT) United States $4.284B 17.34
Workiva (WK) United States $4.250B 0.00
Freshworks (FRSH) United States $4.079B 0.00
Kingdee Software Group (KGDEY) China $4.047B 0.00
Box (BOX) United States $3.926B 160.00
Clarivate (CLVT) United Kingdom $3.762B 8.40
Five9 (FIVN) United States $3.529B 0.00
JFrog (FROG) United States $3.486B 0.00
NCino (NCNO) United States $3.447B 301.50
DigitalOcean Holdings (DOCN) United States $3.325B 43.98
DoubleVerify Holdings (DV) United States $3.271B 50.10
Asana (ASAN) United States $3.105B 0.00
BlackLine (BL) United States $3.020B 122.15
Alkami Technology (ALKT) United States $2.794B 0.00
Intapp (INTA) United States $2.709B 0.00
Rumble (RUM) United States $2.544B 0.00
Ziff Davis (ZD) United States $2.521B 9.49
Evolent Health (EVH) United States $2.495B 38.34
Rapid7 (RPD) United States $2.338B 93.78
Paycor HCM (PYCR) United States $2.297B 85.93
SEMrush Holdings (SEMR) United States $2.281B 174.44
Calix (CALX) United States $2.189B 47.71
AvidXchange Holdings (AVDX) United States $2.159B 0.00
Appian (APPN) United States $2.143B 0.00
ODDITY Tech (ODD) Israel $2.053B 31.13
SolarWinds (SWI) United States $2.001B 22.04
Compass (COMP) United States $1.874B 0.00
PagerDuty (PD) United States $1.857B 0.00
EverCommerce (EVCM) United States $1.838B 0.00
Magnite (MGNI) United States $1.710B 152.62
Grindr (GRND) United States $1.637B 35.85
Diebold Nixdorf (DBD) United States $1.612B 0.00
E2open Parent Holdings (ETWO) United States $1.594B 26.00
Getty Images Holdings (GETY) United States $1.455B 25.43
Everbridge (EVBG) United States $1.446B 112.07
Bumble (BMBL) United States $1.435B 66.88
Zuora (ZUO) United States $1.419B 0.00
Udemy (UDMY) United States $1.389B 0.00
Arlo Technologies (ARLO) United States $1.366B 0.00
Couchbase (BASE) United States $1.283B 0.00
VTEX (VTEX) United Kingdom $1.237B 0.00
Enfusion (ENFN) United States $1.216B 237.25
Model N (MODN) United States $1.179B 135.91
PubMatic (PUBM) United States $1.177B 112.29
Fastly (FSLY) United States $1.101B 0.00
Docebo (DCBO) Canada $1.101B 62.47
Riskified (RSKD) United States $1.086B 0.00
Tuya (TUYA) China $1.064B 0.00
Soho House & Co (SHCO) United Kingdom $1.002B 0.00
Nextdoor Holdings (KIND) United States $0.956B 0.00
Radware (RDWR) Israel $0.883B 0.00
WalkMe (WKME) Israel $0.821B 0.00
Blend Labs (BLND) United States $0.775B 0.00
Hello Group (MOMO) China $0.773B 4.85
Thryv Holdings (THRY) United States $0.766B 112.47
Yalla Group (YALA) $0.758B 6.83
Olo (OLO) United States $0.732B 0.00
Kingsoft Cloud Holdings (KC) China $0.728B 0.00
I3 Verticals (IIIV) United States $0.641B 23.34
Cognyte Software (CGNT) Israel $0.551B 0.00
Planet Labs PBC (PL) United States $0.532B 0.00
ONESPAN INC (OSPN) United States $0.494B 45.00
CS Disco (LAW) United States $0.378B 0.00
Consensus Cloud Solutions (CCSI) United States $0.376B 4.12
Chegg (CHGG) United States $0.375B 45.88
Jiayin Group (JFIN) China $0.345B 1.90
8x8 Inc (EGHT) United States $0.342B 0.00
Innovid (CTV) Israel $0.326B 0.00
Arteris (AIP) United States $0.307B 0.00
ReposiTrak (TRAK) United States $0.300B 56.76
Materialise (MTLS) Belgium $0.298B 25.25
Audioeye (AEYE) United States $0.298B 0.00
Backblaze (BLZE) United States $0.281B 0.00
Domo (DOMO) United States $0.260B 0.00
ON24 (ONTF) United States $0.256B 0.00
D-Wave Quantum (QBTS) United States $0.243B 0.00
Rimini Street (RMNI) United States $0.222B 7.03
Porch (PRCH) United States $0.207B 0.00
Digital Turbine (APPS) United States $0.191B 7.44
EGain (EGAN) United States $0.178B 21.32
Perfect (PERF) Taiwan $0.174B 25.62
Cheetah Mobile (CMCM) China $0.172B 0.00
Kaltura (KLTR) United States $0.169B 0.00
Rekor Systems (REKR) United States $0.143B 0.00
Sangoma Technologies (SANG) Canada $0.128B 0.00
Plum Acquisition I (PLMI) United States $0.126B 0.00
Inseego (INSG) United States $0.102B 0.00
Synchronoss Technologies (SNCR) United States $0.096B 0.00
Upland Software (UPLD) United States $0.084B 9.21
SurgePays (SURG) United States $0.073B 3.28
Quantum Computing (QUBT) United States $0.067B 0.00
LeddarTech Holdings (LDTC) Canada $0.064B 0.00
GAN (GAN) United States $0.061B 0.00
Cirata (WANSF) Jersey $0.060B 0.00
KOREs (KORE) United States $0.054B 0.00
Edgio (EGIO) United States $0.053B 0.00
OneMedNet (ONMD) United States $0.047B 0.00
SCHMID Group (SHMD) Cayman Islands $0.045B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.044B 0.00
MIND C.T.I (MNDO) Israel $0.038B 7.56
Wireless Ronin Technologies (CREX) United States $0.036B 0.00
MariaDB (MRDB) United States $0.035B 0.00
MultiSensor AI Holdings (MSAI) United States $0.029B 0.00
2U (TWOU) United States $0.023B 0.00
ARB IOT Group (ARBB) Singapore $0.022B 0.00
Aurora Mobile (JG) China $0.019B 0.00
Verb Technology (VERB) United States $0.017B 0.00
VirnetX Holding Corp (VHC) United States $0.015B 0.00
MF (MFI) Hong Kong, SAR China $0.013B 0.00
Nvni Group (NVNI) United States $0.012B 0.00
EzFill Holdings (EZFL) United States $0.012B 0.00
Iveda Solutions (IVDA) United States $0.011B 0.00
Shiftpixy (PIXY) United States $0.011B 0.00
Next Technology Holding (NXTT) China $0.010B 0.00
ICoreConnect (ICCT) United States $0.010B 0.00
CISO Global (CISO) United States $0.010B 0.00
Amesite (AMST) United States $0.009B 0.00
Collective Audience (CAUD) United States $0.006B 0.00
WaveDancer (WAVD) United States $0.005B 0.00
Oblong (OBLG) United States $0.005B 0.00
Locafy (LCFY) Australia $0.004B 0.00
DatChat (DATS) United States $0.004B 0.00
Versus Systems (VS) Canada $0.004B 0.00
SCWorx (WORX) United States $0.003B 0.00
My Size (MYSZ) Israel $0.002B 0.00
BYND Cannasoft Enterprises (BCAN) Israel $0.001B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 22.83
Cloopen (RAAS) China $0.000B 0.00