Phreesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	8.61	8.64	8.31	8.33	-	-4.86%	390,550
Apr 8, 2026	9.38	9.43	8.64	8.75	8.75	-3.42%	1,863,359
Apr 7, 2026	9.11	9.43	8.97	9.06	9.06	-0.98%	2,685,892
Apr 6, 2026	8.64	9.20	8.36	9.15	9.15	9.32%	3,308,389
Apr 2, 2026	8.56	8.56	8.12	8.37	8.37	-0.36%	3,510,711
Apr 1, 2026	8.40	8.76	8.14	8.40	8.40	0.24%	4,299,817
Mar 31, 2026	8.02	9.00	7.77	8.38	8.38	-26.56%	16,291,758
Mar 30, 2026	11.00	11.45	11.00	11.41	11.41	3.92%	2,736,568
Mar 27, 2026	11.51	11.59	10.92	10.98	10.98	-5.75%	1,279,188
Mar 26, 2026	11.19	11.80	11.13	11.65	11.65	3.28%	1,147,130
Mar 25, 2026	11.45	11.47	10.89	11.28	11.28	-	916,017
Mar 24, 2026	11.48	11.63	11.12	11.28	11.28	-4.41%	1,929,693
Mar 23, 2026	11.97	12.29	11.62	11.80	11.80	-0.51%	1,495,805
Mar 20, 2026	12.34	12.36	11.62	11.86	11.86	0.76%	2,211,095
Mar 19, 2026	11.22	11.81	11.15	11.77	11.77	5.09%	3,425,221
Mar 18, 2026	11.04	11.27	10.91	11.20	11.20	0.09%	2,060,842
Mar 17, 2026	11.34	11.43	11.05	11.19	11.19	1.82%	1,697,488
Mar 16, 2026	10.97	11.28	10.75	10.99	10.99	0.18%	1,249,945
Mar 13, 2026	11.16	11.27	10.77	10.97	10.97	-0.27%	1,581,705
Mar 12, 2026	11.26	11.55	10.99	11.00	11.00	-3.00%	1,579,026
Mar 11, 2026	11.81	11.81	11.16	11.34	11.34	-3.49%	1,286,642
Mar 10, 2026	12.02	12.33	11.28	11.75	11.75	-2.57%	1,555,704
Mar 9, 2026	11.67	12.14	11.51	12.06	12.06	0.08%	1,372,467
Mar 6, 2026	12.16	12.23	11.69	12.05	12.05	-0.25%	1,272,346
Mar 5, 2026	12.61	12.84	11.76	12.08	12.08	-4.35%	2,734,177
Mar 4, 2026	12.48	12.88	12.35	12.63	12.63	2.10%	1,148,134
Mar 3, 2026	12.01	12.59	11.84	12.37	12.37	0.81%	1,344,140
Mar 2, 2026	11.99	12.35	11.99	12.27	12.27	-0.49%	865,298
Feb 27, 2026	12.00	12.45	11.81	12.33	12.33	-	2,000,703
Feb 26, 2026	11.87	12.45	11.86	12.33	12.33	4.23%	1,227,444
Feb 25, 2026	11.75	11.92	11.31	11.83	11.83	1.46%	811,069
Feb 24, 2026	11.62	11.90	11.43	11.66	11.66	-0.34%	1,607,737
Feb 23, 2026	12.47	12.71	11.54	11.70	11.70	-7.95%	1,651,961
Feb 20, 2026	12.50	12.82	12.23	12.71	12.71	1.03%	2,110,853
Feb 19, 2026	11.99	12.61	11.80	12.58	12.58	3.97%	2,149,673
Feb 18, 2026	11.84	12.27	11.72	12.10	12.10	2.28%	2,671,401
Feb 17, 2026	12.16	12.34	11.74	11.83	11.83	-1.00%	1,929,412
Feb 13, 2026	11.94	12.46	11.80	11.95	11.95	0.76%	1,559,079
Feb 12, 2026	12.45	12.57	11.58	11.86	11.86	-5.12%	3,579,249
Feb 11, 2026	12.55	12.61	12.11	12.50	12.50	0.73%	2,769,510
Feb 10, 2026	12.34	12.74	12.25	12.41	12.41	1.55%	4,026,185
Feb 9, 2026	12.32	12.32	11.67	12.22	12.22	0.16%	1,466,127
Feb 6, 2026	12.60	12.68	12.06	12.20	12.20	-3.10%	2,004,751
Feb 5, 2026	12.69	13.02	12.47	12.59	12.59	-1.87%	2,230,263
Feb 4, 2026	12.62	13.02	12.21	12.83	12.83	0.39%	2,661,531
Feb 3, 2026	13.13	13.25	12.55	12.78	12.78	-3.26%	3,307,479
Feb 2, 2026	13.41	13.68	13.09	13.21	13.21	-1.64%	1,091,721
Jan 30, 2026	13.87	14.05	13.40	13.43	13.43	-3.73%	1,379,960
Jan 29, 2026	14.55	14.55	13.70	13.95	13.95	-4.84%	2,119,552
Jan 28, 2026	15.19	15.29	14.66	14.66	14.66	-3.49%	857,127