Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
22.70
+0.06 (0.27%)
Nov 3, 2025, 12:25 PM EST - Market open
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 22.70 | 22.83 | 22.10 | 22.20 | - | -1.94% | 67,428 |
| Oct 31, 2025 | 22.74 | 23.78 | 22.61 | 22.64 | 22.64 | -0.09% | 982,636 |
| Oct 30, 2025 | 22.98 | 23.49 | 22.62 | 22.66 | 22.66 | -2.41% | 423,576 |
| Oct 29, 2025 | 23.25 | 23.87 | 22.88 | 23.22 | 23.22 | -0.81% | 406,183 |
| Oct 28, 2025 | 23.42 | 23.63 | 23.06 | 23.41 | 23.41 | -0.26% | 492,918 |
| Oct 27, 2025 | 23.72 | 23.75 | 23.32 | 23.47 | 23.47 | -0.04% | 351,472 |
| Oct 24, 2025 | 23.70 | 23.99 | 23.47 | 23.48 | 23.48 | -0.04% | 302,836 |
| Oct 23, 2025 | 23.37 | 24.07 | 23.32 | 23.49 | 23.49 | 0.17% | 501,598 |
| Oct 22, 2025 | 23.25 | 23.54 | 22.89 | 23.45 | 23.45 | 1.47% | 555,786 |
| Oct 21, 2025 | 22.83 | 23.34 | 22.71 | 23.11 | 23.11 | 0.74% | 370,798 |
| Oct 20, 2025 | 22.69 | 23.27 | 22.69 | 22.94 | 22.94 | 2.92% | 379,361 |
| Oct 17, 2025 | 22.50 | 22.65 | 22.14 | 22.29 | 22.29 | -2.02% | 361,906 |
| Oct 16, 2025 | 22.94 | 23.37 | 22.52 | 22.75 | 22.75 | -0.78% | 429,914 |
| Oct 15, 2025 | 23.06 | 23.41 | 22.78 | 22.93 | 22.93 | 0.13% | 569,974 |
| Oct 14, 2025 | 22.03 | 23.21 | 21.80 | 22.90 | 22.90 | 2.97% | 510,219 |
| Oct 13, 2025 | 22.52 | 22.72 | 21.85 | 22.24 | 22.24 | -0.09% | 756,456 |
| Oct 10, 2025 | 23.89 | 24.13 | 22.24 | 22.26 | 22.26 | -6.63% | 1,088,514 |
| Oct 9, 2025 | 23.20 | 24.25 | 23.00 | 23.84 | 23.84 | 2.54% | 760,347 |
| Oct 8, 2025 | 23.28 | 23.79 | 23.08 | 23.25 | 23.25 | -0.68% | 640,482 |
| Oct 7, 2025 | 23.51 | 23.93 | 23.39 | 23.41 | 23.41 | -0.30% | 758,414 |
| Oct 6, 2025 | 23.43 | 23.82 | 22.90 | 23.48 | 23.48 | 0.90% | 860,220 |
| Oct 3, 2025 | 22.87 | 24.19 | 22.76 | 23.27 | 23.27 | 1.88% | 849,053 |
| Oct 2, 2025 | 22.31 | 22.92 | 22.15 | 22.84 | 22.84 | 1.74% | 723,536 |
| Oct 1, 2025 | 23.41 | 23.54 | 22.28 | 22.45 | 22.45 | -4.55% | 809,892 |
| Sep 30, 2025 | 23.54 | 23.64 | 23.08 | 23.52 | 23.52 | -0.13% | 650,884 |
| Sep 29, 2025 | 23.77 | 24.00 | 23.54 | 23.55 | 23.55 | -0.30% | 505,907 |
| Sep 26, 2025 | 23.39 | 23.83 | 23.11 | 23.62 | 23.62 | 0.72% | 583,890 |
| Sep 25, 2025 | 23.42 | 23.58 | 23.05 | 23.45 | 23.45 | -0.89% | 877,133 |
| Sep 24, 2025 | 23.96 | 24.11 | 23.55 | 23.66 | 23.66 | -0.59% | 475,120 |
| Sep 23, 2025 | 24.77 | 25.00 | 23.78 | 23.80 | 23.80 | -3.80% | 1,110,894 |
| Sep 22, 2025 | 23.98 | 24.82 | 23.55 | 24.74 | 24.74 | 3.64% | 1,066,631 |
| Sep 19, 2025 | 24.26 | 24.29 | 23.53 | 23.87 | 23.87 | -1.32% | 1,446,727 |
| Sep 18, 2025 | 23.43 | 24.30 | 23.43 | 24.19 | 24.19 | 3.91% | 802,073 |
| Sep 17, 2025 | 23.50 | 24.12 | 23.20 | 23.28 | 23.28 | -0.94% | 1,082,615 |
| Sep 16, 2025 | 23.50 | 23.72 | 22.75 | 23.50 | 23.50 | 0.51% | 1,221,207 |
| Sep 15, 2025 | 24.42 | 24.48 | 23.23 | 23.38 | 23.38 | -3.35% | 1,692,629 |
| Sep 12, 2025 | 25.27 | 25.29 | 24.07 | 24.19 | 24.19 | -5.06% | 1,348,219 |
| Sep 11, 2025 | 25.33 | 25.68 | 25.22 | 25.48 | 25.48 | 0.55% | 1,212,130 |
| Sep 10, 2025 | 26.49 | 27.00 | 25.16 | 25.34 | 25.34 | -4.56% | 1,310,900 |
| Sep 9, 2025 | 26.83 | 27.11 | 26.30 | 26.55 | 26.55 | -0.86% | 1,156,097 |
| Sep 8, 2025 | 28.51 | 28.89 | 26.62 | 26.78 | 26.78 | -4.80% | 1,574,632 |
| Sep 5, 2025 | 28.99 | 30.43 | 27.77 | 28.13 | 28.13 | -9.87% | 2,672,927 |
| Sep 4, 2025 | 30.51 | 31.38 | 29.87 | 31.21 | 31.21 | 2.53% | 1,479,895 |
| Sep 3, 2025 | 31.58 | 31.83 | 30.16 | 30.44 | 30.44 | -3.30% | 1,089,913 |
| Sep 2, 2025 | 31.36 | 31.70 | 30.94 | 31.48 | 31.48 | -0.57% | 830,188 |
| Aug 29, 2025 | 32.56 | 32.74 | 31.34 | 31.66 | 31.66 | -2.73% | 695,753 |
| Aug 28, 2025 | 31.70 | 32.76 | 31.58 | 32.55 | 32.55 | 1.75% | 1,141,353 |
| Aug 27, 2025 | 31.20 | 32.13 | 30.85 | 31.99 | 31.99 | 3.86% | 1,547,620 |
| Aug 26, 2025 | 30.15 | 31.46 | 30.15 | 30.80 | 30.80 | 1.35% | 1,255,747 |
| Aug 25, 2025 | 29.41 | 31.04 | 29.28 | 30.39 | 30.39 | 2.15% | 1,053,637 |