Free Trial

Pharming Group (PHAR) Stock Chart & Stock Price History

Pharming Group logo
$14.84 +0.25 (+1.71%)
Closing price 03:58 PM Eastern
Extended Trading
$14.57 -0.27 (-1.81%)
As of 04:15 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Pharming Group Stock Price Performance

The Pharming Group (PHAR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 88.56%, with a year-to-date return of 47.51%. In the past month, the stock has increased 48.33%, reflecting recent market activity.

As of the latest close, Pharming Group traded at $14.59 with a market cap of $999.56 million and volume of 5,510 shares.

Receive PHAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pharming Group and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+8.32%
1 Month
Performance
+48.33%
3 Month
Performance
+40.00%
Year-To-Date
Performance
+47.51%
1 Year
Performance
+88.56%

PHAR Stock Chart for Friday, August, 29, 2025

Pharming Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$14.59$14.84
+1.71%
$15.00$14.598,789 shs$1.02 billion
08/28/2025$13.97$14.59
+4.44%
$14.67$14.285,510 shs$999.56 million
08/27/2025$13.55$13.97
+3.07%
$14.49$13.814,343 shs$957.09 million
08/26/2025$14.28$13.55
-5.08%
$13.98$13.1216,348 shs$928.59 million
08/25/2025$13.70$14.28
+4.23%
$14.77$13.7021,218 shs$978.32 million
08/22/2025$12.66$13.70
+8.21%
$13.83$13.2819,253 shs$938.59 million
08/21/2025$12.22$12.66
+3.60%
$12.77$12.258,524 shs$867.34 million
08/20/2025$12.58$12.22
-2.86%
$12.75$12.1314,047 shs$837.25 million
08/19/2025$12.39$12.58
+1.53%
$12.60$12.3411,712 shs$861.86 million
08/18/2025$11.65$12.39
+6.35%
$12.76$11.9815,715 shs$848.84 million
08/15/2025$11.38$11.65
+2.37%
$11.70$11.532,998 shs$798.14 million
08/14/2025$11.25$11.38
+1.16%
$11.39$11.1710,143 shs$779.70 million
08/13/2025$11.30$11.25
-0.44%
$11.33$11.024,318 shs$770.74 million
08/12/2025$12.10$11.30
-6.61%
$11.84$11.0014,628 shs$774.16 million
08/11/2025$13.23$12.10
-8.54%
$12.50$11.7025,819 shs$829.03 million
08/08/2025$12.15$13.23
+8.89%
$17.08$11.9611,315 shs$906.45 million
08/07/2025$12.29$12.15
-1.14%
$12.72$12.018,172 shs$832.40 million
08/06/2025$12.25$12.29
+0.33%
$12.85$11.9024,040 shs$841.99 million
08/05/2025$12.25$12.25
-0.01%
$12.48$11.916,732 shs$839.18 million
08/04/2025$10.96$12.25
+11.77%
$12.25$11.3025,798 shs$839.25 million
08/01/2025$11.11$10.96
-1.35%
$11.29$10.5523,035 shs$761.20 million
07/31/2025$9.50$11.11
+16.94%
$11.25$10.7116,513 shs$761.15 million
07/30/2025$10.01$9.50
-5.04%
$10.09$9.5410,035 shs$650.91 million
07/29/2025$10.00$10.01
+0.05%
$9.86$9.821,499 shs$685.49 million
07/28/2025$10.26$10.00
-2.53%
$10.32$10.006,465 shs$685.10 million

This page (NASDAQ:PHAR) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners