Skip to main content
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
18.67
+0.15 (0.78%)
Nov 21, 2024, 12:14 PM EST - Market open

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.4418.5717.7818.5218.52-0.16%650,881
Nov 19, 202418.3919.5718.3918.5518.55-1.38%474,550
Nov 18, 202418.1119.0017.8318.8118.814.27%417,368
Nov 15, 202420.9120.9117.0718.0418.04-14.10%1,027,789
Nov 14, 202422.3722.4520.9921.0021.00-6.08%478,435
Nov 13, 202421.5122.5021.3622.3622.364.63%360,446
Nov 12, 202421.2921.5021.1521.3721.37-1.38%261,760
Nov 11, 202421.5022.0221.1821.6721.671.98%404,215
Nov 8, 202421.1221.7621.1021.2521.251.43%283,740
Nov 7, 202421.1921.7120.7320.9520.95-1.13%497,349
Nov 6, 202419.8321.4719.8321.1921.1913.92%1,090,202
Nov 5, 202418.3618.7018.2318.6018.600.76%305,146
Nov 4, 202418.3918.6218.1618.4618.46-0.05%280,082
Nov 1, 202418.3918.5118.2218.4718.470.98%241,118
Oct 31, 202418.3118.5118.0518.2918.29-1.08%322,377
Oct 30, 202418.1518.6918.0318.4918.490.71%345,599
Oct 29, 202418.0518.7917.7418.3618.360.16%368,527
Oct 28, 202418.5618.9018.2518.3318.330.44%277,122
Oct 25, 202418.4418.5018.2218.2518.250.55%385,883
Oct 24, 202418.5118.6317.8218.1518.15-1.36%480,161
Oct 23, 202419.4419.5318.3118.4018.40-6.03%538,773
Oct 22, 202419.4819.6119.0219.5819.58-0.15%323,254
Oct 21, 202419.6519.9919.4119.6119.61-0.96%453,431
Oct 18, 202420.4920.5019.6819.8019.80-2.94%533,879
Oct 17, 202420.8620.8619.9120.4020.40-2.16%434,344
Oct 16, 202421.3321.3620.8320.8520.85-0.86%322,746
Oct 15, 202420.9121.3420.7121.0321.03-252,759
Oct 14, 202420.8821.2120.7421.0321.030.19%246,608
Oct 11, 202420.4921.1820.4920.9920.992.44%213,830
Oct 10, 202420.5620.9420.3720.4920.49-2.10%286,377
Oct 9, 202421.1521.3320.8720.9320.93-2.01%177,556
Oct 8, 202421.5122.2221.1321.3621.36-0.09%324,395
Oct 7, 202422.0722.2421.3121.3821.38-3.65%274,412
Oct 4, 202422.7022.7922.0722.1922.190.54%200,383
Oct 3, 202422.2622.3821.8322.0722.07-1.34%225,426
Oct 2, 202422.0922.4221.9822.3722.370.04%243,539
Oct 1, 202422.5422.6421.7822.3622.36-1.89%315,064
Sep 30, 202422.5223.4222.4022.7922.790.31%367,765
Sep 27, 202422.6223.1322.4322.7222.722.34%317,708
Sep 26, 202422.9522.9521.7322.2022.20-1.11%515,131
Sep 25, 202423.2023.3022.3822.4522.45-2.22%273,376
Sep 24, 202423.6623.6622.9422.9622.96-2.30%263,520
Sep 23, 202423.7823.7822.9923.5023.50-0.38%246,530
Sep 20, 202423.2824.0322.6923.5923.59-0.72%1,128,745
Sep 19, 202425.0225.0223.7123.7623.76-1.21%272,667
Sep 18, 202424.4224.6423.6524.0524.05-1.47%375,730
Sep 17, 202424.8825.3324.3224.4124.41-0.20%285,029
Sep 16, 202424.3824.8223.8124.4624.46-0.93%393,933
Sep 13, 202424.0425.3623.9024.6924.693.91%374,460
Sep 12, 202423.4023.9322.9323.7623.761.89%402,091
Sep 11, 202423.3623.4622.9723.3223.32-1.31%482,345
Sep 10, 202423.8523.8522.9423.6323.63-1.17%368,112
Sep 9, 202423.6524.4923.5923.9123.911.53%302,239
Sep 6, 202426.3326.4123.5523.5523.55-8.33%486,786
Sep 5, 202424.5025.9922.5525.6925.696.29%1,405,440
Sep 4, 202423.5524.9923.3024.1724.171.55%767,943
Sep 3, 202425.1725.4623.5023.8023.80-7.43%551,554
Aug 30, 202425.4825.8425.1925.7125.711.10%292,280
Aug 29, 202424.7425.5524.6425.4325.432.46%383,664
Aug 28, 202425.1325.4724.6324.8224.82-1.97%249,262
Aug 27, 202425.7826.2625.1425.3225.32-2.65%405,499
Aug 26, 202426.0026.4525.2926.0126.012.36%413,093
Aug 23, 202424.9726.3724.7625.4125.413.50%481,394
Aug 22, 202424.8324.8924.4024.5524.55-1.21%169,134
Aug 21, 202424.5725.0824.1324.8524.851.93%201,482
Aug 20, 202424.8125.3324.3424.3824.38-1.85%191,766
Aug 19, 202424.3824.8824.3324.8424.842.43%188,188
Aug 16, 202424.3324.8423.6924.2524.25-0.45%201,429
Aug 15, 202423.4524.5623.2924.3624.366.80%368,053
Aug 14, 202423.4623.5822.2622.8122.81-2.65%221,186
Aug 13, 202422.9223.5322.8023.4323.433.95%135,744
Aug 12, 202423.2023.4722.4122.5422.54-2.51%204,409
Aug 9, 202422.3523.1421.9523.1223.123.96%294,577
Aug 8, 202421.3622.2521.3222.2422.244.96%389,813
Aug 7, 202423.1123.1121.1621.1921.19-6.98%262,142
Aug 6, 202422.8123.3322.4922.7822.780.35%259,068
Aug 5, 202422.1323.2921.7622.7022.70-4.38%358,232
Aug 2, 202423.4523.7622.9523.7423.74-3.54%366,836
Aug 1, 202425.0125.7724.2624.6124.61-1.36%338,324
Jul 31, 202425.6126.2324.8624.9524.95-2.58%376,795
Jul 30, 202424.8925.7324.4425.6125.614.02%275,224
Jul 29, 202424.7525.6624.0524.6224.62-0.61%342,256
Jul 26, 202425.2525.6724.6224.7724.771.43%394,560
Jul 25, 202423.8025.0923.6624.4224.422.48%345,862
Jul 24, 202423.8024.5723.5323.8323.83-0.71%316,749
Jul 23, 202423.3324.5823.3224.0024.001.65%389,626
Jul 22, 202423.0023.7022.5423.6123.613.01%337,643
Jul 19, 202422.7823.1922.5522.9222.921.19%281,115
Jul 18, 202424.2825.1922.6422.6522.65-7.66%466,566
Jul 17, 202424.0224.9623.7724.5324.530.70%560,756
Jul 16, 202423.1724.7423.1724.3624.366.75%667,326
Jul 15, 202421.6122.9721.4622.8222.826.14%574,167
Jul 12, 202421.0122.0620.8721.5021.504.32%725,970
Jul 11, 202419.1920.7119.1220.6120.619.51%601,358
Jul 10, 202420.3720.4818.7718.8218.82-7.02%620,271
Jul 9, 202420.2320.4019.8220.2420.240.20%438,651
Jul 8, 202420.3420.4320.0020.2020.200.25%295,724
Jul 5, 202420.2520.5620.0120.1520.15-1.76%247,887
Jul 3, 202420.6220.9120.2320.5120.510.05%145,410
Jul 2, 202420.7020.8020.2820.5020.50-0.82%308,930