Phreesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	17.48	17.48	17.48	17.48	17.48	0.23%	-
Nov 27, 2025	17.44	17.44	17.44	17.44	17.44	-0.85%	-
Nov 26, 2025	17.59	17.59	17.59	17.59	17.59	1.50%	-
Nov 25, 2025	17.33	17.33	17.33	17.33	17.33	0.81%	-
Nov 24, 2025	17.19	17.19	17.19	17.19	17.19	5.52%	-
Nov 21, 2025	16.29	16.29	16.29	16.29	16.29	-1.63%	-
Nov 20, 2025	16.56	16.56	16.56	16.56	16.56	-0.54%	-
Nov 19, 2025	16.65	16.65	16.65	16.65	16.65	-4.58%	-
Nov 18, 2025	17.45	17.45	17.45	17.45	17.45	-5.78%	-
Nov 17, 2025	18.52	18.52	18.52	18.52	18.52	-2.99%	-
Nov 14, 2025	19.09	19.09	19.09	19.09	19.09	-3.24%	-
Nov 13, 2025	19.73	19.73	19.73	19.73	19.73	1.81%	-
Nov 12, 2025	19.38	19.38	19.38	19.38	19.38	0.36%	-
Nov 11, 2025	19.31	19.31	19.31	19.31	19.31	2.49%	-
Nov 10, 2025	18.84	18.84	18.84	18.84	18.84	-1.10%	-
Nov 7, 2025	19.05	19.05	19.05	19.05	19.05	-1.80%	-
Nov 6, 2025	19.40	19.40	19.40	19.40	19.40	0.52%	-
Nov 5, 2025	19.30	19.30	19.30	19.30	19.30	-0.26%	-
Nov 4, 2025	19.35	19.35	19.35	19.35	19.35	0.05%	-
Nov 3, 2025	19.34	19.34	19.34	19.34	19.34	-1.07%	-
Oct 31, 2025	19.55	19.55	19.55	19.55	19.55	-1.76%	-
Oct 30, 2025	19.90	19.90	19.90	19.90	19.90	-0.80%	-
Oct 29, 2025	20.06	20.06	20.06	20.06	20.06	-	-
Oct 28, 2025	20.06	20.06	20.06	20.06	20.06	0.75%	-
Oct 27, 2025	19.91	19.91	19.91	19.91	19.91	-0.25%	-
Oct 24, 2025	19.96	19.96	19.96	19.96	19.96	0.20%	-
Oct 23, 2025	19.92	19.92	19.92	19.92	19.92	1.58%	-
Oct 22, 2025	19.61	19.61	19.61	19.61	19.61	0.77%	-
Oct 21, 2025	19.46	19.46	19.46	19.46	19.46	3.46%	-
Oct 20, 2025	18.81	18.81	18.81	18.81	18.81	-1.72%	-
Oct 17, 2025	19.14	19.14	19.14	19.14	19.14	-1.39%	-
Oct 16, 2025	19.41	19.41	19.41	19.41	19.41	-0.05%	-
Oct 15, 2025	19.42	19.42	19.42	19.42	19.42	2.59%	-
Oct 14, 2025	18.93	18.93	18.93	18.93	18.93	0.26%	-
Oct 13, 2025	18.88	18.88	18.88	18.88	18.88	-7.00%	-
Oct 10, 2025	20.30	20.30	20.30	20.30	20.30	3.10%	-
Oct 9, 2025	19.69	19.69	19.69	19.69	19.69	-3.48%	-
Oct 8, 2025	19.85	20.40	19.85	20.40	20.40	3.13%	80
Oct 7, 2025	19.78	19.78	19.78	19.78	19.78	0.97%	-
Oct 6, 2025	19.59	19.59	19.59	19.59	19.59	2.08%	-
Oct 3, 2025	19.19	19.19	19.19	19.19	19.19	1.80%	-
Oct 2, 2025	18.85	18.85	18.85	18.85	18.85	-4.46%	-
Oct 1, 2025	19.73	19.73	19.73	19.73	19.73	-0.25%	-
Sep 30, 2025	19.78	19.78	19.78	19.78	19.78	-0.35%	-
Sep 29, 2025	19.85	19.85	19.85	19.85	19.85	0.30%	-
Sep 26, 2025	19.79	19.79	19.79	19.79	19.79	-0.50%	-
Sep 25, 2025	19.89	19.89	19.89	19.89	19.89	-3.26%	-
Sep 24, 2025	19.88	20.56	19.88	20.56	20.56	-0.48%	299
Sep 23, 2025	20.66	20.66	20.66	20.66	20.66	3.09%	-
Sep 22, 2025	20.04	20.04	20.04	20.04	20.04	-1.18%	-