Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
16.53
+0.12 (0.73%)
Dec 19, 2025, 2:12 PM EST - Market open
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.34 | 16.46 | 16.17 | 16.33 | - | -0.49% | 184,571 |
| Dec 18, 2025 | 16.48 | 16.56 | 16.22 | 16.41 | 16.41 | 0.67% | 973,494 |
| Dec 17, 2025 | 16.25 | 16.74 | 16.24 | 16.30 | 16.30 | -0.31% | 1,668,368 |
| Dec 16, 2025 | 16.52 | 16.90 | 16.09 | 16.35 | 16.35 | -2.10% | 1,213,913 |
| Dec 15, 2025 | 16.30 | 16.82 | 15.97 | 16.70 | 16.70 | 2.77% | 1,996,700 |
| Dec 12, 2025 | 16.12 | 17.18 | 16.00 | 16.25 | 16.25 | 1.31% | 2,076,711 |
| Dec 11, 2025 | 15.90 | 16.22 | 15.53 | 16.04 | 16.04 | 1.65% | 4,482,831 |
| Dec 10, 2025 | 15.69 | 16.58 | 15.46 | 15.78 | 15.78 | 2.27% | 4,078,832 |
| Dec 9, 2025 | 19.18 | 19.26 | 15.41 | 15.43 | 15.43 | -23.31% | 8,277,664 |
| Dec 8, 2025 | 20.84 | 21.24 | 19.40 | 20.12 | 20.12 | -0.84% | 3,578,218 |
| Dec 5, 2025 | 20.61 | 20.93 | 20.21 | 20.29 | 20.29 | -1.27% | 997,323 |
| Dec 4, 2025 | 20.61 | 20.67 | 20.27 | 20.55 | 20.55 | 0.83% | 821,767 |
| Dec 3, 2025 | 20.34 | 20.52 | 19.99 | 20.38 | 20.38 | 1.14% | 724,812 |
| Dec 2, 2025 | 20.13 | 20.82 | 20.08 | 20.15 | 20.15 | 0.70% | 690,680 |
| Dec 1, 2025 | 20.14 | 20.41 | 19.98 | 20.01 | 20.01 | -2.34% | 732,544 |
| 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 |