Skip to main content
logo
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
16.90
-0.62 (-3.54%)
At close: Jan 8, 2026, 4:00 PM EST
16.90
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202617.4717.6016.8016.9016.90-3.54%934,785
Jan 7, 202617.4817.5917.1617.5217.521.62%846,324
Jan 6, 202617.1117.5817.0817.2417.240.70%1,421,020
Jan 5, 202616.3817.2016.3517.1217.125.03%1,088,992
Jan 2, 202616.9617.0116.2416.3016.30-3.66%1,033,094
Dec 31, 202517.0317.1316.8016.9216.92-0.65%714,513
Dec 30, 202516.8717.1616.8217.0317.030.18%970,486
Dec 29, 202516.9617.3316.8017.0017.00-0.12%910,439
Dec 26, 202516.7217.1316.6517.0217.021.25%529,924
Dec 24, 202516.8916.9716.6216.8116.810.18%327,201
Dec 23, 202516.4216.9116.4016.7816.781.88%1,147,872
Dec 22, 202516.5216.7716.3116.4716.47-0.48%1,230,108
Dec 19, 202516.3416.6016.1716.5516.550.85%1,196,975
Dec 18, 202516.4816.5616.2216.4116.410.67%973,494
Dec 17, 202516.2516.7416.2416.3016.30-0.31%1,668,368
Dec 16, 202516.5216.9016.0916.3516.35-2.10%1,213,913
Dec 15, 202516.3016.8215.9716.7016.702.77%1,996,700
Dec 12, 202516.1217.1816.0016.2516.251.31%2,076,711
Dec 11, 202515.9016.2215.5316.0416.041.65%4,482,831
Dec 10, 202515.6916.5815.4615.7815.782.27%4,078,832
Dec 9, 202519.1819.2615.4115.4315.43-23.31%8,277,664
Dec 8, 202520.8421.2419.4020.1220.12-0.84%3,578,218
Dec 5, 202520.6120.9320.2120.2920.29-1.27%997,323
Dec 4, 202520.6120.6720.2720.5520.550.83%821,767
Dec 3, 202520.3420.5219.9920.3820.381.14%724,812
Dec 2, 202520.1320.8220.0820.1520.150.70%690,680
Dec 1, 202520.1420.4119.9820.0120.01-2.34%732,544
Nov 28, 202520.5720.7420.3520.4920.49-0.19%243,606
Nov 26, 202520.5620.9120.1320.5320.53-0.44%796,746
Nov 25, 202520.1120.8819.9020.6220.621.68%2,157,023
Nov 24, 202520.1120.4819.9420.2820.281.15%533,139
Nov 21, 202519.2720.5618.9120.0520.055.25%1,269,774
Nov 20, 202519.5119.8819.0319.0519.05-0.73%687,919
Nov 19, 202519.6919.8818.5519.1919.19-2.09%1,695,719
Nov 18, 202520.7520.9819.5419.6019.60-4.85%1,192,033
Nov 17, 202521.7221.7720.5920.6020.60-5.37%926,863
Nov 14, 202522.3522.5821.7421.7721.77-3.37%856,196
Nov 13, 202522.9723.0622.3922.5322.53-2.68%437,387
Nov 12, 202522.7923.3122.7923.1523.151.76%516,028
Nov 11, 202522.6223.0122.6222.7522.750.57%435,562
Nov 10, 202522.2222.7221.9922.6222.622.72%406,264
Nov 7, 202521.8022.4421.6022.0222.02-1.12%419,218
Nov 6, 202522.6122.9322.2222.2722.27-1.76%364,993
Nov 5, 202522.4623.0422.4022.6722.670.58%404,795
Nov 4, 202522.6222.8722.2822.5422.54-0.84%319,145
Nov 3, 202522.7022.8322.1022.7322.730.40%428,221
Oct 31, 202522.7423.7822.6122.6422.64-0.09%982,636
Oct 30, 202522.9823.4922.6222.6622.66-2.41%423,576
Oct 29, 202523.2523.8722.8823.2223.22-0.81%406,183
Oct 28, 202523.4223.6323.0623.4123.41-0.26%492,918