Skip to main content
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
24.75
+0.16 (0.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202524.4324.8224.1324.7524.750.65%268,854
Apr 24, 202524.1724.6724.0124.5924.591.70%367,481
Apr 23, 202524.1125.2224.0024.1824.183.91%372,886
Apr 22, 202523.7023.8823.1123.2723.270.09%455,736
Apr 21, 202523.7123.9122.7523.2523.25-3.00%410,078
Apr 17, 202523.7424.2023.0323.9723.970.33%486,230
Apr 16, 202523.6624.1223.3823.8923.89-0.29%572,413
Apr 15, 202523.9124.6323.5323.9623.960.59%363,062
Apr 14, 202524.4324.7223.6523.8223.82-1.00%455,369
Apr 11, 202523.5024.3623.4024.0624.060.25%472,952
Apr 10, 202525.5625.5623.4024.0024.00-4.76%639,829
Apr 9, 202523.6925.3622.8425.2025.206.46%831,044
Apr 8, 202524.9325.0023.0023.6723.67-2.03%593,881
Apr 7, 202523.1725.4222.5224.1624.16-0.62%746,267
Apr 4, 202524.0324.7323.3624.3124.31-2.13%774,122
Apr 3, 202524.9025.2824.4624.8424.84-4.90%549,670
Apr 2, 202524.8926.2924.8426.1226.122.59%489,658
Apr 1, 202525.4726.0724.9425.4625.46-0.39%420,333
Mar 31, 202525.2225.7024.0725.5625.56-1.69%552,716
Mar 28, 202527.1027.4225.4726.0026.00-4.31%694,039
Mar 27, 202527.0727.2426.5727.1727.170.41%422,709
Mar 26, 202528.0328.0326.7427.0627.06-3.70%389,993
Mar 25, 202528.5028.6427.8828.1028.100.11%385,160
Mar 24, 202527.9328.2727.6228.0728.072.22%556,397
Mar 21, 202527.0728.0926.9327.4627.46-0.54%543,059
Mar 20, 202528.2928.7627.5327.6127.61-4.79%648,263
Mar 19, 202527.3929.4027.2129.0029.006.34%749,603
Mar 18, 202526.6027.3826.5127.2727.271.26%680,879
Mar 17, 202525.3227.1725.2026.9326.935.82%792,233
Mar 14, 202525.5425.8724.5425.4525.45-804,596
Mar 13, 202524.0426.1323.6025.4525.456.93%1,185,240
Mar 12, 202523.6524.6123.3323.8023.802.45%833,171
Mar 11, 202522.0023.6821.8523.2323.235.74%793,392
Mar 10, 202523.1423.3021.6221.9721.97-7.18%446,192
Mar 7, 202524.1124.2023.1523.6723.67-2.27%402,650
Mar 6, 202525.1725.6824.1824.2224.22-6.01%387,249
Mar 5, 202525.4726.0725.1925.7725.771.22%246,711
Mar 4, 202525.1225.9124.6725.4625.46-1.16%443,574
Mar 3, 202526.5526.8125.5525.7625.76-2.94%332,615
Feb 28, 202526.9027.0025.7726.5426.54-1.89%437,514
Feb 27, 202527.0027.5626.4827.0527.050.19%551,918
Feb 26, 202526.4527.7326.2927.0027.001.89%451,278
Feb 25, 202527.0027.2526.2226.5026.50-2.32%365,883
Feb 24, 202528.1928.3727.1027.1327.13-3.86%399,788
Feb 21, 202528.6528.9627.9328.2228.22-0.84%500,095
Feb 20, 202529.4029.5928.3328.4628.46-4.11%346,859
Feb 19, 202529.3130.0429.2529.6829.68-1.07%416,842
Feb 18, 202529.7230.4029.4130.0030.000.54%409,543
Feb 14, 202530.0130.5329.5829.8429.84-0.57%492,773
Feb 13, 202528.7630.0228.2230.0130.015.56%822,690