Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
20.49
-0.04 (-0.19%)
Nov 28, 2025, 1:00 PM EST - Market closed
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.57 | 20.74 | 20.35 | 20.49 | 20.49 | -0.19% | 243,606 |
| Nov 26, 2025 | 20.56 | 20.91 | 20.13 | 20.53 | 20.53 | -0.44% | 796,746 |
| Nov 25, 2025 | 20.11 | 20.88 | 19.90 | 20.62 | 20.62 | 1.68% | 2,157,023 |
| Nov 24, 2025 | 20.11 | 20.48 | 19.94 | 20.28 | 20.28 | 1.15% | 533,139 |
| Nov 21, 2025 | 19.27 | 20.56 | 18.91 | 20.05 | 20.05 | 5.25% | 1,269,774 |
| Nov 20, 2025 | 19.51 | 19.88 | 19.03 | 19.05 | 19.05 | -0.73% | 687,919 |
| Nov 19, 2025 | 19.69 | 19.88 | 18.55 | 19.19 | 19.19 | -2.09% | 1,695,719 |
| Nov 18, 2025 | 20.75 | 20.98 | 19.54 | 19.60 | 19.60 | -4.85% | 1,192,033 |
| Nov 17, 2025 | 21.72 | 21.77 | 20.59 | 20.60 | 20.60 | -5.37% | 926,863 |
| Nov 14, 2025 | 22.35 | 22.58 | 21.74 | 21.77 | 21.77 | -3.37% | 856,196 |
| Nov 13, 2025 | 22.97 | 23.06 | 22.39 | 22.53 | 22.53 | -2.68% | 437,387 |
| Nov 12, 2025 | 22.79 | 23.31 | 22.79 | 23.15 | 23.15 | 1.76% | 516,028 |
| Nov 11, 2025 | 22.62 | 23.01 | 22.62 | 22.75 | 22.75 | 0.57% | 435,562 |
| Nov 10, 2025 | 22.22 | 22.72 | 21.99 | 22.62 | 22.62 | 2.72% | 406,264 |
| Nov 7, 2025 | 21.80 | 22.44 | 21.60 | 22.02 | 22.02 | -1.12% | 419,218 |
| Nov 6, 2025 | 22.61 | 22.93 | 22.22 | 22.27 | 22.27 | -1.76% | 364,993 |
| Nov 5, 2025 | 22.46 | 23.04 | 22.40 | 22.67 | 22.67 | 0.58% | 404,795 |
| Nov 4, 2025 | 22.62 | 22.87 | 22.28 | 22.54 | 22.54 | -0.84% | 319,145 |
| Nov 3, 2025 | 22.70 | 22.83 | 22.10 | 22.73 | 22.73 | 0.40% | 428,221 |
| 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 |