Phunware, Inc. (PHUN) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -6.8%
- 3M
- +10.3%
- YTD
- +3.8%
- 1Y
- -36.8%
- 3Y
- -58.1%
- 5Y
- -50.8%
Loading 10-year price history...
PHUN Historical Performance
PHUN Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +1.2%
- 2017 annual price return
- +2.1%
- 2018 annual price return
- +39.8%
- 2019 annual price return
- -91.7%
- 2020 annual price return
- +1.6%
- 2021 annual price return
- +119.2%
- 2022 annual price return
- -72.4%
- 2023 annual price return
- -89.9%
- 2024 annual price return
- +25.0%
- 2025 annual price return
- -65.9%
- 2026 annual price return
- -3.8%
PHUN Stock Price Trajectory (2016–2026)
As of June 28, 2026, Phunware, Inc. (PHUN) trades at $1.92, representing a -36.8% return over the past year. The stock has delivered a -97.2% total return over five years (-50.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27,500.00 on January 10, 2019. From this peak, PHUN has corrected -100.0%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers APPS (+110.5% 1Y), MGNI (-10.7% 1Y), and KORE (+306.4% 1Y), PHUN has underperformed the peer group average. Compare PHUN vs APPS →
PHUN Historical Price Data · from 2016
Rows 1–50 of 2,428| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.88 | 1.92 | 1.88 | 1.92 | 0 | +1.59% |
| 2026-06-25 | 1.87 | 1.91 | 1.87 | 1.89 | 78K | -1.05% |
| 2026-06-24 | 1.88 | 1.92 | 1.88 | 1.91 | 105K | +1.06% |
| 2026-06-23 | 1.86 | 1.92 | 1.86 | 1.89 | 33K | -2.07% |
| 2026-06-22 | 1.91 | 1.93 | 1.86 | 1.93 | 169K | +0.52% |
| 2026-06-18 | 1.93 | 1.93 | 1.90 | 1.92 | 92K | -0.52% |
| 2026-06-17 | 1.97 | 1.99 | 1.92 | 1.93 | 69K | -1.53% |
| 2026-06-16 | 1.96 | 1.98 | 1.93 | 1.96 | 78K | -1.01% |
| 2026-06-15 | 2.01 | 2.01 | 1.96 | 1.98 | 14K | +2.59% |
| 2026-06-12 | 1.97 | 1.97 | 1.92 | 1.93 | 134K | -3.02% |
| 2026-06-11 | 2.00 | 2.00 | 1.94 | 1.99 | 62K | +1.53% |
| 2026-06-10 | 2.01 | 2.01 | 1.96 | 1.96 | 71K | -1.51% |
| 2026-06-09 | 1.94 | 2.00 | 1.90 | 1.99 | 206K | +2.05% |
| 2026-06-08 | 1.99 | 2.00 | 1.94 | 1.95 | 82K | -1.02% |
| 2026-06-05 | 2.00 | 2.02 | 1.93 | 1.97 | 9K | -1.99% |
| 2026-06-04 | 1.92 | 2.06 | 1.90 | 2.01 | 352K | +4.69% |
| 2026-06-03 | 1.93 | 1.97 | 1.91 | 1.92 | 300K | -2.54% |
| 2026-06-02 | 2.02 | 2.03 | 1.97 | 1.97 | 104K | -2.96% |
| 2026-06-01 | 1.99 | 2.04 | 1.99 | 2.03 | 98K | -0.49% |
| 2026-05-29 | 2.02 | 2.06 | 2.02 | 2.04 | 158K | +0.99% |
| 2026-05-28 | 2.01 | 2.04 | 2.00 | 2.02 | 127K | 0.00% |
| 2026-05-27 | 2.05 | 2.05 | 2.00 | 2.02 | 172K | -1.94% |
| 2026-05-26 | 2.00 | 2.08 | 1.99 | 2.06 | 138K | +1.98% |
| 2026-05-22 | 2.02 | 2.03 | 1.99 | 2.02 | 0 | 0.00% |
| 2026-05-21 | 2.02 | 2.04 | 2.00 | 2.02 | 58K | -0.98% |
| 2026-05-20 | 1.99 | 2.05 | 1.97 | 2.04 | 59K | +3.03% |
| 2026-05-19 | 2.02 | 2.03 | 1.98 | 1.98 | 88K | -2.46% |
| 2026-05-18 | 2.06 | 2.09 | 2.01 | 2.03 | 145K | -1.93% |
| 2026-05-15 | 2.16 | 2.20 | 2.03 | 2.07 | 150K | -7.17% |
| 2026-05-14 | 2.06 | 2.25 | 2.06 | 2.23 | 342K | +4.69% |
| 2026-05-13 | 1.91 | 2.16 | 1.89 | 2.13 | 247K | +11.52% |
| 2026-05-12 | 1.96 | 1.96 | 1.88 | 1.91 | 185K | -4.02% |
| 2026-05-11 | 1.97 | 2.04 | 1.97 | 1.99 | 59K | -0.50% |
| 2026-05-08 | 1.99 | 2.02 | 1.92 | 2.00 | 222K | -0.99% |
| 2026-05-07 | 2.04 | 2.07 | 2.02 | 2.02 | 114K | +0.50% |
| 2026-05-06 | 2.08 | 2.11 | 1.98 | 2.01 | 173K | -3.37% |
| 2026-05-05 | 2.16 | 2.19 | 2.08 | 2.08 | 74K | -4.15% |
| 2026-05-04 | 2.27 | 2.27 | 2.17 | 2.17 | 113K | -2.25% |
| 2026-05-01 | 2.17 | 2.25 | 2.16 | 2.22 | 131K | +0.91% |
| 2026-04-30 | 2.15 | 2.23 | 2.14 | 2.20 | 45K | +1.85% |
| 2026-04-29 | 2.24 | 2.24 | 2.12 | 2.16 | 119K | -3.57% |
| 2026-04-28 | 2.25 | 2.26 | 2.22 | 2.24 | 62K | -0.44% |
| 2026-04-27 | 2.24 | 2.30 | 2.23 | 2.25 | 74K | +0.45% |
| 2026-04-24 | 2.26 | 2.27 | 2.20 | 2.24 | 134K | -1.75% |
| 2026-04-23 | 2.23 | 2.28 | 2.19 | 2.28 | 187K | +0.44% |
| 2026-04-22 | 2.15 | 2.28 | 2.15 | 2.27 | 171K | +6.07% |
| 2026-04-21 | 2.19 | 2.21 | 2.12 | 2.14 | 107K | -2.73% |
| 2026-04-20 | 2.15 | 2.22 | 2.12 | 2.20 | 355K | 0.00% |
| 2026-04-17 | 2.12 | 2.24 | 2.09 | 2.20 | 241K | +5.26% |
| 2026-04-16 | 2.10 | 2.13 | 2.07 | 2.09 | 173K | -1.42% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PHUN — Frequently Asked Questions
Quick answers to the most common questions about buying PHUN stock.
How has PHUN stock performed recently?
PHUN declined -36.8% over the past year, below its 5-year annualized CAGR of -50.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PHUN's all-time high price?
Phunware, Inc. reached $27500.00 on 2019-01-10. The 52-week high is $3.70. Current 1-year return of -36.8% places the stock further from historical peaks.
Where can I download PHUN historical price data?
This page provides PHUN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.