Phreesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	15.62	15.75	14.65	15.19	15.19	-3.37%	1,584,005
Jan 26, 2026	15.76	16.03	15.62	15.72	15.72	-0.76%	895,621
Jan 23, 2026	15.67	15.98	15.55	15.84	15.84	0.25%	907,005
Jan 22, 2026	15.71	15.94	15.56	15.80	15.80	1.15%	1,100,118
Jan 21, 2026	15.83	15.93	15.40	15.62	15.62	-0.70%	1,163,407
Jan 20, 2026	15.94	16.37	15.60	15.73	15.73	-4.03%	888,140
Jan 16, 2026	16.43	16.55	16.11	16.39	16.39	-0.36%	976,717
Jan 15, 2026	16.12	16.58	16.12	16.45	16.45	2.11%	1,382,607
Jan 14, 2026	16.46	16.53	16.09	16.11	16.11	-2.83%	803,310
Jan 13, 2026	17.09	17.17	16.30	16.58	16.58	-3.27%	918,867
Jan 12, 2026	17.11	17.23	16.74	17.14	17.14	-0.52%	760,277
Jan 9, 2026	17.15	17.51	16.67	17.23	17.23	1.95%	1,041,408
Jan 8, 2026	17.47	17.60	16.80	16.90	16.90	-3.54%	934,785
Jan 7, 2026	17.48	17.59	17.16	17.52	17.52	1.62%	846,324