Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
25.16
+1.32 (5.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 23.37 | 25.63 | 23.18 | 25.16 | 25.16 | 5.54% | 749,260 |
| Dec 19, 2024 | 24.21 | 24.64 | 23.80 | 23.84 | 23.84 | -0.71% | 379,492 |
| Dec 18, 2024 | 24.88 | 25.78 | 23.21 | 24.01 | 24.01 | -3.42% | 662,539 |
| Dec 17, 2024 | 25.89 | 26.00 | 24.60 | 24.86 | 24.86 | -3.04% | 463,410 |
| Dec 16, 2024 | 24.80 | 25.77 | 24.42 | 25.64 | 25.64 | 2.81% | 352,154 |
| Dec 13, 2024 | 24.49 | 25.39 | 24.39 | 24.94 | 24.94 | 1.59% | 532,882 |
| Dec 12, 2024 | 24.69 | 24.84 | 24.21 | 24.55 | 24.55 | -0.93% | 463,573 |
| Dec 11, 2024 | 24.76 | 25.38 | 23.85 | 24.78 | 24.78 | 2.65% | 905,198 |
| Dec 10, 2024 | 22.21 | 24.28 | 20.83 | 24.14 | 24.14 | 11.60% | 1,318,679 |
| Dec 9, 2024 | 22.23 | 22.44 | 21.55 | 21.63 | 21.63 | -0.46% | 572,847 |
| Dec 6, 2024 | 21.27 | 22.19 | 21.09 | 21.73 | 21.73 | 2.84% | 415,991 |
| Dec 5, 2024 | 20.94 | 21.40 | 20.72 | 21.13 | 21.13 | -0.14% | 287,749 |
| Dec 4, 2024 | 20.71 | 21.42 | 20.56 | 21.16 | 21.16 | 1.24% | 401,650 |
| Dec 3, 2024 | 20.92 | 21.45 | 20.67 | 20.90 | 20.90 | -0.95% | 296,105 |
| Dec 2, 2024 | 20.77 | 21.40 | 20.56 | 21.10 | 21.10 | 0.33% | 338,673 |
| Nov 29, 2024 | 20.50 | 21.27 | 20.33 | 21.03 | 21.03 | 3.60% | 240,433 |
| Nov 27, 2024 | 20.34 | 20.57 | 20.10 | 20.30 | 20.30 | -0.15% | 207,166 |
| Nov 26, 2024 | 20.04 | 20.38 | 19.83 | 20.33 | 20.33 | -0.15% | 288,404 |
| Nov 25, 2024 | 20.20 | 20.79 | 19.86 | 20.36 | 20.36 | 2.47% | 433,648 |
| Nov 22, 2024 | 19.07 | 20.04 | 19.05 | 19.87 | 19.87 | 4.58% | 292,864 |
| Nov 21, 2024 | 18.60 | 19.13 | 18.20 | 19.00 | 19.00 | 2.59% | 254,493 |
| Nov 20, 2024 | 18.44 | 18.57 | 17.78 | 18.52 | 18.52 | -0.16% | 650,881 |
| Nov 19, 2024 | 18.39 | 19.57 | 18.39 | 18.55 | 18.55 | -1.38% | 474,550 |
| Nov 18, 2024 | 18.11 | 19.00 | 17.83 | 18.81 | 18.81 | 4.27% | 417,368 |
| Nov 15, 2024 | 20.91 | 20.91 | 17.07 | 18.04 | 18.04 | -14.10% | 1,027,789 |
| Nov 14, 2024 | 22.37 | 22.45 | 20.99 | 21.00 | 21.00 | -6.08% | 478,435 |
| Nov 13, 2024 | 21.51 | 22.50 | 21.36 | 22.36 | 22.36 | 4.63% | 360,446 |
| Nov 12, 2024 | 21.29 | 21.50 | 21.15 | 21.37 | 21.37 | -1.38% | 261,760 |
| Nov 11, 2024 | 21.50 | 22.02 | 21.18 | 21.67 | 21.67 | 1.98% | 404,215 |
| Nov 8, 2024 | 21.12 | 21.76 | 21.10 | 21.25 | 21.25 | 1.43% | 283,740 |
| Nov 7, 2024 | 21.19 | 21.71 | 20.73 | 20.95 | 20.95 | -1.13% | 497,349 |
| Nov 6, 2024 | 19.83 | 21.47 | 19.83 | 21.19 | 21.19 | 13.92% | 1,090,202 |
| Nov 5, 2024 | 18.36 | 18.70 | 18.23 | 18.60 | 18.60 | 0.76% | 305,146 |
| Nov 4, 2024 | 18.39 | 18.62 | 18.16 | 18.46 | 18.46 | -0.05% | 280,082 |
| Nov 1, 2024 | 18.39 | 18.51 | 18.22 | 18.47 | 18.47 | 0.98% | 241,118 |
| Oct 31, 2024 | 18.31 | 18.51 | 18.05 | 18.29 | 18.29 | -1.08% | 322,377 |
| Oct 30, 2024 | 18.15 | 18.69 | 18.03 | 18.49 | 18.49 | 0.71% | 345,599 |
| Oct 29, 2024 | 18.05 | 18.79 | 17.74 | 18.36 | 18.36 | 0.16% | 368,527 |
| Oct 28, 2024 | 18.56 | 18.90 | 18.25 | 18.33 | 18.33 | 0.44% | 277,122 |
| Oct 25, 2024 | 18.44 | 18.50 | 18.22 | 18.25 | 18.25 | 0.55% | 385,883 |
| Oct 24, 2024 | 18.51 | 18.63 | 17.82 | 18.15 | 18.15 | -1.36% | 480,161 |
| Oct 23, 2024 | 19.44 | 19.53 | 18.31 | 18.40 | 18.40 | -6.03% | 538,773 |
| Oct 22, 2024 | 19.48 | 19.61 | 19.02 | 19.58 | 19.58 | -0.15% | 323,254 |
| Oct 21, 2024 | 19.65 | 19.99 | 19.41 | 19.61 | 19.61 | -0.96% | 453,431 |
| Oct 18, 2024 | 20.49 | 20.50 | 19.68 | 19.80 | 19.80 | -2.94% | 533,879 |
| Oct 17, 2024 | 20.86 | 20.86 | 19.91 | 20.40 | 20.40 | -2.16% | 434,344 |
| Oct 16, 2024 | 21.33 | 21.36 | 20.83 | 20.85 | 20.85 | -0.86% | 322,746 |
| Oct 15, 2024 | 20.91 | 21.34 | 20.71 | 21.03 | 21.03 | - | 252,759 |
| Oct 14, 2024 | 20.88 | 21.21 | 20.74 | 21.03 | 21.03 | 0.19% | 246,608 |
| Oct 11, 2024 | 20.49 | 21.18 | 20.49 | 20.99 | 20.99 | 2.44% | 213,830 |
| Oct 10, 2024 | 20.56 | 20.94 | 20.37 | 20.49 | 20.49 | -2.10% | 286,377 |
| Oct 9, 2024 | 21.15 | 21.33 | 20.87 | 20.93 | 20.93 | -2.01% | 177,556 |
| Oct 8, 2024 | 21.51 | 22.22 | 21.13 | 21.36 | 21.36 | -0.09% | 324,395 |
| Oct 7, 2024 | 22.07 | 22.24 | 21.31 | 21.38 | 21.38 | -3.65% | 274,412 |
| Oct 4, 2024 | 22.70 | 22.79 | 22.07 | 22.19 | 22.19 | 0.54% | 200,383 |
| Oct 3, 2024 | 22.26 | 22.38 | 21.83 | 22.07 | 22.07 | -1.34% | 225,426 |
| Oct 2, 2024 | 22.09 | 22.42 | 21.98 | 22.37 | 22.37 | 0.04% | 243,539 |
| Oct 1, 2024 | 22.54 | 22.64 | 21.78 | 22.36 | 22.36 | -1.89% | 315,064 |
| Sep 30, 2024 | 22.52 | 23.42 | 22.40 | 22.79 | 22.79 | 0.31% | 367,765 |
| Sep 27, 2024 | 22.62 | 23.13 | 22.43 | 22.72 | 22.72 | 2.34% | 317,708 |
| Sep 26, 2024 | 22.95 | 22.95 | 21.73 | 22.20 | 22.20 | -1.11% | 515,131 |
| Sep 25, 2024 | 23.20 | 23.30 | 22.38 | 22.45 | 22.45 | -2.22% | 273,376 |
| Sep 24, 2024 | 23.66 | 23.66 | 22.94 | 22.96 | 22.96 | -2.30% | 263,520 |
| Sep 23, 2024 | 23.78 | 23.78 | 22.99 | 23.50 | 23.50 | -0.38% | 246,530 |
| Sep 20, 2024 | 23.28 | 24.03 | 22.69 | 23.59 | 23.59 | -0.72% | 1,128,745 |
| Sep 19, 2024 | 25.02 | 25.02 | 23.71 | 23.76 | 23.76 | -1.21% | 272,667 |
| Sep 18, 2024 | 24.42 | 24.64 | 23.65 | 24.05 | 24.05 | -1.47% | 375,730 |
| Sep 17, 2024 | 24.88 | 25.33 | 24.32 | 24.41 | 24.41 | -0.20% | 285,029 |
| Sep 16, 2024 | 24.38 | 24.82 | 23.81 | 24.46 | 24.46 | -0.93% | 393,933 |
| Sep 13, 2024 | 24.04 | 25.36 | 23.90 | 24.69 | 24.69 | 3.91% | 374,460 |
| Sep 12, 2024 | 23.40 | 23.93 | 22.93 | 23.76 | 23.76 | 1.89% | 402,091 |
| Sep 11, 2024 | 23.36 | 23.46 | 22.97 | 23.32 | 23.32 | -1.31% | 482,345 |
| Sep 10, 2024 | 23.85 | 23.85 | 22.94 | 23.63 | 23.63 | -1.17% | 368,112 |
| Sep 9, 2024 | 23.65 | 24.49 | 23.59 | 23.91 | 23.91 | 1.53% | 302,239 |
| Sep 6, 2024 | 26.33 | 26.41 | 23.55 | 23.55 | 23.55 | -8.33% | 486,786 |
| Sep 5, 2024 | 24.50 | 25.99 | 22.55 | 25.69 | 25.69 | 6.29% | 1,405,440 |
| Sep 4, 2024 | 23.55 | 24.99 | 23.30 | 24.17 | 24.17 | 1.55% | 767,943 |
| Sep 3, 2024 | 25.17 | 25.46 | 23.50 | 23.80 | 23.80 | -7.43% | 551,554 |
| Aug 30, 2024 | 25.48 | 25.84 | 25.19 | 25.71 | 25.71 | 1.10% | 292,280 |
| Aug 29, 2024 | 24.74 | 25.55 | 24.64 | 25.43 | 25.43 | 2.46% | 383,664 |
| Aug 28, 2024 | 25.13 | 25.47 | 24.63 | 24.82 | 24.82 | -1.97% | 249,262 |
| Aug 27, 2024 | 25.78 | 26.26 | 25.14 | 25.32 | 25.32 | -2.65% | 405,499 |
| Aug 26, 2024 | 26.00 | 26.45 | 25.29 | 26.01 | 26.01 | 2.36% | 413,093 |
| Aug 23, 2024 | 24.97 | 26.37 | 24.76 | 25.41 | 25.41 | 3.50% | 481,394 |
| Aug 22, 2024 | 24.83 | 24.89 | 24.40 | 24.55 | 24.55 | -1.21% | 169,134 |
| Aug 21, 2024 | 24.57 | 25.08 | 24.13 | 24.85 | 24.85 | 1.93% | 201,482 |
| Aug 20, 2024 | 24.81 | 25.33 | 24.34 | 24.38 | 24.38 | -1.85% | 191,766 |
| Aug 19, 2024 | 24.38 | 24.88 | 24.33 | 24.84 | 24.84 | 2.43% | 188,188 |
| Aug 16, 2024 | 24.33 | 24.84 | 23.69 | 24.25 | 24.25 | -0.45% | 201,429 |
| Aug 15, 2024 | 23.45 | 24.56 | 23.29 | 24.36 | 24.36 | 6.80% | 368,053 |
| Aug 14, 2024 | 23.46 | 23.58 | 22.26 | 22.81 | 22.81 | -2.65% | 221,186 |
| Aug 13, 2024 | 22.92 | 23.53 | 22.80 | 23.43 | 23.43 | 3.95% | 135,744 |
| Aug 12, 2024 | 23.20 | 23.47 | 22.41 | 22.54 | 22.54 | -2.51% | 204,409 |
| Aug 9, 2024 | 22.35 | 23.14 | 21.95 | 23.12 | 23.12 | 3.96% | 294,577 |
| Aug 8, 2024 | 21.36 | 22.25 | 21.32 | 22.24 | 22.24 | 4.96% | 389,813 |
| Aug 7, 2024 | 23.11 | 23.11 | 21.16 | 21.19 | 21.19 | -6.98% | 262,142 |
| Aug 6, 2024 | 22.81 | 23.33 | 22.49 | 22.78 | 22.78 | 0.35% | 259,068 |
| Aug 5, 2024 | 22.13 | 23.29 | 21.76 | 22.70 | 22.70 | -4.38% | 358,232 |
| Aug 2, 2024 | 23.45 | 23.76 | 22.95 | 23.74 | 23.74 | -3.54% | 366,836 |
| Aug 1, 2024 | 25.01 | 25.77 | 24.26 | 24.61 | 24.61 | -1.36% | 338,324 |