Phunware (PHUN) Stock Chart & Stock Price History $3.49 +0.39 (+12.58%) Closing price 04:00 PM EasternExtended Trading$3.46 -0.04 (-1.00%) As of 07:13 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Phunware Stock Price Performance The Phunware (PHUN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 34.89%, with a year-to-date return of -32.88%. In the past month, the stock has increased 7.38%, reflecting recent market activity. As of the latest close, Phunware traded at $3.10 with a market cap of $62.53 million and volume of 183,892 shares. Five years ago, the stock traded at a split-adjusted price of $72.00, representing a 95.15% decrease over that period. At the time, it had a market cap of $58.97 million and a volume of 858,718 shares. Receive PHUN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+7.38%1 Month Performance+7.38%3 Month Performance+39.04%Year-To-Date Performance-32.88%1 Year Performance-34.89%5 Year Performance-95.15% PHUN Stock Chart for Wednesday, July, 16, 2025 PHUN Chart by TradingView Phunware Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/15/2025$3.21$3.10-3.43%$3.25$3.06183,892 shs$62.53 million07/14/2025$3.25$3.21-1.23%$3.30$3.16306,477 shs$64.75 million07/11/2025$3.31$3.25-1.81%$3.39$3.25218,793 shs$65.55 million07/10/2025$3.33$3.31-0.60%$3.43$3.27263,972 shs$66.77 million07/09/2025$3.52$3.33-5.40%$3.56$3.33322,973 shs$67.17 million07/08/2025$3.26$3.52+7.98%$3.54$3.28375,550 shs$71.00 million07/07/2025$3.44$3.26-5.09%$3.49$3.25268,233 shs$65.75 million07/04/2025$3.44$3.44$3.48$3.32229,433 shs$69.28 million07/03/2025$3.41$3.44+0.73%$3.48$3.32229,433 shs$69.29 million07/02/2025$3.19$3.41+6.90%$3.42$3.18495,381 shs$68.78 million Get the Latest News and Ratings for PHUN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. 07/01/2025$3.17$3.19+0.63%$3.31$3.15238,216 shs$64.34 million06/30/2025$3.10$3.17+2.26%$3.28$3.12256,093 shs$63.94 million06/27/2025$3.04$3.10+1.97%$3.12$3.00259,108 shs$62.53 million06/26/2025$2.98$3.04+2.01%$3.08$2.95174,485 shs$61.32 million06/25/2025$3.08$2.98-3.25%$3.09$2.96162,230 shs$60.11 million06/24/2025$2.86$3.08+7.69%$3.10$2.90308,042 shs$62.12 million06/23/2025$3.01$2.86-4.98%$3.05$2.85388,258 shs$57.69 million06/20/2025$3.04$3.01-0.99%$3.11$3.00174,014 shs$60.71 million06/19/2025$3.04$3.04$3.24$3.01217,365 shs$61.32 million06/18/2025$3.18$3.04-4.40%$3.24$3.01217,365 shs$61.32 million06/17/2025$3.25$3.18-2.15%$3.25$3.13172,954 shs$64.14 million06/16/2025$3.08$3.25+5.52%$3.30$3.11329,809 shs$65.56 million Related Companies Trivago N.V. ADS Stock Chart OptimizeRx Stock Chart Information Services Group Stock Chart MaxCyte Stock Chart OmniAb Stock Chart Tucows Stock Chart Perma-Fix Environmental Services Stock Chart RCM Technologies Stock Chart Resources Connection Stock Chart Akso Health Group Stock Chart Receive PHUN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PHUN) was last updated on 7/16/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phunware Please log in to your account or sign up in order to add this asset to your watchlist. Share Phunware With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
