Phreesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	28.16	28.22	27.75	27.98	-	-2.34%	24,784
Aug 13, 2025	28.00	28.71	28.00	28.65	28.65	2.87%	552,283
Aug 12, 2025	27.25	28.10	26.75	27.85	27.85	2.65%	504,511
Aug 11, 2025	27.74	28.28	26.91	27.13	27.13	0.44%	754,594
Aug 8, 2025	27.19	27.23	26.53	27.01	27.01	0.63%	389,294
Aug 7, 2025	27.64	27.64	25.45	26.84	26.84	-1.00%	660,079
Aug 6, 2025	27.52	28.32	26.85	27.11	27.11	0.04%	1,071,509
Aug 5, 2025	27.40	27.40	26.68	27.10	27.10	-0.66%	445,309
Aug 4, 2025	26.64	27.29	26.42	27.28	27.28	3.57%	435,219
Aug 1, 2025	26.22	26.75	25.95	26.34	26.34	-2.30%	433,223
Jul 31, 2025	26.81	27.65	26.60	26.96	26.96	-0.26%	344,398
Jul 30, 2025	27.31	27.78	26.79	27.03	27.03	-0.33%	447,692
Jul 29, 2025	27.30	27.52	26.66	27.12	27.12	-0.04%	439,198
Jul 28, 2025	26.81	27.24	26.65	27.13	27.13	1.88%	313,253
Jul 25, 2025	27.21	27.25	26.44	26.63	26.63	-1.55%	360,753
Jul 24, 2025	27.66	27.82	27.00	27.05	27.05	-2.31%	420,438
Jul 23, 2025	27.07	27.85	26.71	27.69	27.69	3.32%	421,681
Jul 22, 2025	26.54	27.04	26.54	26.80	26.80	0.94%	394,386
Jul 21, 2025	25.58	26.78	25.58	26.55	26.55	4.20%	597,110
Jul 18, 2025	26.23	26.26	24.87	25.48	25.48	-1.74%	911,325
Jul 17, 2025	27.06	27.30	25.92	25.93	25.93	-4.11%	659,138
Jul 16, 2025	26.95	27.14	26.49	27.04	27.04	1.16%	297,320
Jul 15, 2025	27.64	27.78	26.71	26.73	26.73	-3.15%	368,730
Jul 14, 2025	27.12	27.99	26.93	27.60	27.60	3.29%	375,357
Jul 11, 2025	28.54	28.67	26.49	26.72	26.72	-6.80%	504,548
Jul 10, 2025	28.90	28.97	28.45	28.67	28.67	-1.00%	288,849
Jul 9, 2025	28.82	29.26	28.42	28.96	28.96	1.94%	381,937
Jul 8, 2025	28.58	28.97	28.17	28.41	28.41	0.07%	603,557
Jul 7, 2025	28.85	29.10	28.25	28.39	28.39	-2.07%	693,037
Jul 3, 2025	28.76	29.29	28.64	28.99	28.99	-0.31%	248,664
Jul 2, 2025	28.30	29.09	28.01	29.08	29.08	2.07%	468,236
Jul 1, 2025	28.29	28.74	27.90	28.49	28.49	0.11%	460,441
Jun 30, 2025	28.55	28.82	27.91	28.46	28.46	-0.11%	1,299,710
Jun 27, 2025	27.95	28.77	27.73	28.49	28.49	1.93%	2,170,779
Jun 26, 2025	27.67	27.95	27.39	27.95	27.95	1.23%	404,058
Jun 25, 2025	27.98	28.10	27.50	27.61	27.61	-0.93%	455,945
Jun 24, 2025	27.22	28.05	26.95	27.87	27.87	3.15%	601,853
Jun 23, 2025	26.12	27.14	25.56	27.02	27.02	3.09%	506,246
Jun 20, 2025	25.83	26.42	25.57	26.21	26.21	2.14%	786,107
Jun 18, 2025	25.44	25.98	25.24	25.66	25.66	0.55%	505,896
Jun 17, 2025	25.69	26.00	24.80	25.52	25.52	-1.43%	709,222
Jun 16, 2025	26.10	26.43	25.40	25.89	25.89	-0.38%	383,649
Jun 13, 2025	26.29	26.51	25.80	25.99	25.99	-2.37%	448,518
Jun 12, 2025	28.30	28.40	26.14	26.62	26.62	-5.57%	1,256,395
Jun 11, 2025	28.10	28.35	27.96	28.19	28.19	0.61%	539,122
Jun 10, 2025	27.56	28.04	27.50	28.02	28.02	1.89%	442,439
Jun 9, 2025	27.23	27.64	26.78	27.50	27.50	2.57%	374,227
Jun 6, 2025	26.23	26.95	25.88	26.81	26.81	4.00%	564,169
Jun 5, 2025	25.44	26.33	25.35	25.78	25.78	2.22%	548,455
Jun 4, 2025	25.76	26.07	25.22	25.22	25.22	-2.17%	393,591