Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
26.00
-1.17 (-4.31%)
At close: Mar 28, 2025, 4:00 PM
25.98
-0.02 (-0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.10 | 27.42 | 25.47 | 26.00 | 26.00 | -4.31% | 694,039 |
| Mar 27, 2025 | 27.07 | 27.24 | 26.57 | 27.17 | 27.17 | 0.41% | 422,709 |
| Mar 26, 2025 | 28.03 | 28.03 | 26.74 | 27.06 | 27.06 | -3.70% | 389,993 |
| Mar 25, 2025 | 28.50 | 28.64 | 27.88 | 28.10 | 28.10 | 0.11% | 385,160 |
| Mar 24, 2025 | 27.93 | 28.27 | 27.62 | 28.07 | 28.07 | 2.22% | 556,397 |
| Mar 21, 2025 | 27.07 | 28.09 | 26.93 | 27.46 | 27.46 | -0.54% | 543,059 |
| Mar 20, 2025 | 28.29 | 28.76 | 27.53 | 27.61 | 27.61 | -4.79% | 648,263 |
| Mar 19, 2025 | 27.39 | 29.40 | 27.21 | 29.00 | 29.00 | 6.34% | 749,603 |
| Mar 18, 2025 | 26.60 | 27.38 | 26.51 | 27.27 | 27.27 | 1.26% | 680,879 |
| Mar 17, 2025 | 25.32 | 27.17 | 25.20 | 26.93 | 26.93 | 5.82% | 792,233 |
| Mar 14, 2025 | 25.54 | 25.87 | 24.54 | 25.45 | 25.45 | - | 804,596 |
| Mar 13, 2025 | 24.04 | 26.13 | 23.60 | 25.45 | 25.45 | 6.93% | 1,185,240 |
| Mar 12, 2025 | 23.65 | 24.61 | 23.33 | 23.80 | 23.80 | 2.45% | 833,171 |
| Mar 11, 2025 | 22.00 | 23.68 | 21.85 | 23.23 | 23.23 | 5.74% | 793,392 |
| Mar 10, 2025 | 23.14 | 23.30 | 21.62 | 21.97 | 21.97 | -7.18% | 446,192 |
| Mar 7, 2025 | 24.11 | 24.20 | 23.15 | 23.67 | 23.67 | -2.27% | 402,650 |
| Mar 6, 2025 | 25.17 | 25.68 | 24.18 | 24.22 | 24.22 | -6.01% | 387,249 |
| Mar 5, 2025 | 25.47 | 26.07 | 25.19 | 25.77 | 25.77 | 1.22% | 246,711 |
| Mar 4, 2025 | 25.12 | 25.91 | 24.67 | 25.46 | 25.46 | -1.16% | 443,574 |
| Mar 3, 2025 | 26.55 | 26.81 | 25.55 | 25.76 | 25.76 | -2.94% | 332,615 |
| Feb 28, 2025 | 26.90 | 27.00 | 25.77 | 26.54 | 26.54 | -1.89% | 437,514 |
| Feb 27, 2025 | 27.00 | 27.56 | 26.48 | 27.05 | 27.05 | 0.19% | 551,918 |
| Feb 26, 2025 | 26.45 | 27.73 | 26.29 | 27.00 | 27.00 | 1.89% | 451,278 |
| Feb 25, 2025 | 27.00 | 27.25 | 26.22 | 26.50 | 26.50 | -2.32% | 365,883 |
| Feb 24, 2025 | 28.19 | 28.37 | 27.10 | 27.13 | 27.13 | -3.86% | 399,788 |
| Feb 21, 2025 | 28.65 | 28.96 | 27.93 | 28.22 | 28.22 | -0.84% | 500,095 |
| Feb 20, 2025 | 29.40 | 29.59 | 28.33 | 28.46 | 28.46 | -4.11% | 346,859 |
| Feb 19, 2025 | 29.31 | 30.04 | 29.25 | 29.68 | 29.68 | -1.07% | 416,842 |
| Feb 18, 2025 | 29.72 | 30.40 | 29.41 | 30.00 | 30.00 | 0.54% | 409,543 |
| Feb 14, 2025 | 30.01 | 30.53 | 29.58 | 29.84 | 29.84 | -0.57% | 492,773 |
| Feb 13, 2025 | 28.76 | 30.02 | 28.22 | 30.01 | 30.01 | 5.56% | 822,690 |
| Feb 12, 2025 | 28.07 | 28.89 | 27.84 | 28.43 | 28.43 | -0.46% | 370,052 |
| Feb 11, 2025 | 28.51 | 28.75 | 28.30 | 28.56 | 28.56 | -1.45% | 189,355 |
| Feb 10, 2025 | 29.03 | 29.27 | 28.85 | 28.98 | 28.98 | - | 193,754 |
| Feb 7, 2025 | 28.98 | 29.55 | 28.70 | 28.98 | 28.98 | 0.24% | 251,586 |
| Feb 6, 2025 | 28.92 | 29.48 | 28.16 | 28.91 | 28.91 | -0.31% | 441,485 |
| Feb 5, 2025 | 28.77 | 29.52 | 28.77 | 29.00 | 29.00 | 1.22% | 357,142 |
| Feb 4, 2025 | 28.06 | 28.89 | 28.06 | 28.65 | 28.65 | 1.92% | 314,177 |
| Feb 3, 2025 | 27.73 | 28.45 | 27.54 | 28.11 | 28.11 | -1.23% | 252,203 |
| Jan 31, 2025 | 29.11 | 29.25 | 28.37 | 28.46 | 28.46 | -1.86% | 306,684 |
| Jan 30, 2025 | 28.84 | 29.42 | 28.59 | 29.00 | 29.00 | 1.01% | 385,813 |
| Jan 29, 2025 | 29.87 | 29.90 | 28.59 | 28.71 | 28.71 | -1.98% | 384,950 |
| Jan 28, 2025 | 26.74 | 29.36 | 26.10 | 29.29 | 29.29 | 8.56% | 641,755 |
| Jan 27, 2025 | 27.61 | 28.39 | 26.74 | 26.98 | 26.98 | -3.26% | 419,731 |
| Jan 24, 2025 | 27.15 | 28.01 | 27.11 | 27.89 | 27.89 | 2.24% | 289,016 |
| Jan 23, 2025 | 26.82 | 27.36 | 26.64 | 27.28 | 27.28 | 0.22% | 316,510 |
| Jan 22, 2025 | 27.28 | 27.55 | 27.03 | 27.22 | 27.22 | -0.48% | 389,520 |
| Jan 21, 2025 | 27.64 | 27.83 | 26.91 | 27.35 | 27.35 | 0.51% | 424,770 |
| Jan 17, 2025 | 27.42 | 27.42 | 26.63 | 27.21 | 27.21 | 1.53% | 309,924 |
| Jan 16, 2025 | 27.02 | 27.27 | 26.64 | 26.80 | 26.80 | -1.11% | 199,775 |