Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
28.49
+0.54 (1.93%)
Jun 27, 2025, 4:00 PM - Market closed
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 25.04 | 25.84 | 24.95 | 25.78 | 25.78 | 3.49% | 587,963 |
| Jun 2, 2025 | 24.45 | 24.99 | 23.87 | 24.91 | 24.91 | 1.71% | 665,489 |
| May 30, 2025 | 24.49 | 24.60 | 23.84 | 24.49 | 24.49 | 0.25% | 672,417 |
| May 29, 2025 | 23.93 | 24.51 | 23.23 | 24.43 | 24.43 | 4.85% | 1,037,651 |
| May 28, 2025 | 24.34 | 24.99 | 22.80 | 23.30 | 23.30 | -6.61% | 1,191,291 |
| May 27, 2025 | 24.64 | 25.15 | 24.31 | 24.95 | 24.95 | 3.70% | 1,016,104 |
| May 23, 2025 | 23.73 | 24.34 | 23.71 | 24.06 | 24.06 | -1.15% | 242,608 |
| May 22, 2025 | 24.36 | 24.93 | 24.15 | 24.34 | 24.34 | -0.61% | 438,639 |
| May 21, 2025 | 25.15 | 25.32 | 24.35 | 24.49 | 24.49 | -3.92% | 353,418 |
| May 20, 2025 | 25.39 | 25.59 | 24.97 | 25.49 | 25.49 | 0.35% | 366,489 |
| May 19, 2025 | 25.04 | 25.73 | 24.62 | 25.40 | 25.40 | - | 369,351 |
| May 16, 2025 | 25.48 | 25.77 | 24.93 | 25.40 | 25.40 | -1.21% | 566,409 |
| May 15, 2025 | 26.05 | 26.30 | 25.50 | 25.71 | 25.71 | -1.68% | 474,196 |
| May 14, 2025 | 26.20 | 26.77 | 26.14 | 26.15 | 26.15 | 0.19% | 480,588 |
| May 13, 2025 | 26.27 | 26.28 | 25.81 | 26.10 | 26.10 | 0.19% | 382,595 |
| May 12, 2025 | 26.56 | 26.74 | 25.75 | 26.05 | 26.05 | 1.68% | 358,041 |
| May 9, 2025 | 25.44 | 26.00 | 25.35 | 25.62 | 25.62 | 0.95% | 867,739 |
| May 8, 2025 | 24.68 | 25.52 | 24.42 | 25.38 | 25.38 | 4.02% | 446,826 |
| May 7, 2025 | 24.41 | 24.60 | 24.15 | 24.40 | 24.40 | 0.58% | 507,501 |
| May 6, 2025 | 24.60 | 24.88 | 24.25 | 24.26 | 24.26 | -3.88% | 506,658 |
| May 5, 2025 | 25.40 | 25.61 | 25.20 | 25.24 | 25.24 | -1.87% | 287,386 |
| May 2, 2025 | 25.60 | 25.95 | 25.20 | 25.72 | 25.72 | 1.94% | 429,925 |
| May 1, 2025 | 25.16 | 25.51 | 24.51 | 25.23 | 25.23 | 1.08% | 421,166 |
| Apr 30, 2025 | 24.51 | 25.02 | 24.30 | 24.96 | 24.96 | 0.40% | 423,399 |
| Apr 29, 2025 | 24.58 | 25.08 | 24.46 | 24.86 | 24.86 | 1.51% | 268,114 |
| Apr 28, 2025 | 24.75 | 25.00 | 24.08 | 24.49 | 24.49 | -1.05% | 271,205 |
| Apr 25, 2025 | 24.43 | 24.82 | 24.13 | 24.75 | 24.75 | 0.65% | 268,854 |
| Apr 24, 2025 | 24.17 | 24.67 | 24.01 | 24.59 | 24.59 | 1.70% | 367,481 |
| Apr 23, 2025 | 24.11 | 25.22 | 24.00 | 24.18 | 24.18 | 3.91% | 372,886 |
| Apr 22, 2025 | 23.70 | 23.88 | 23.11 | 23.27 | 23.27 | 0.09% | 455,736 |
| Apr 21, 2025 | 23.71 | 23.91 | 22.75 | 23.25 | 23.25 | -3.00% | 410,078 |
| Apr 17, 2025 | 23.74 | 24.20 | 23.03 | 23.97 | 23.97 | 0.33% | 486,230 |
| Apr 16, 2025 | 23.66 | 24.12 | 23.38 | 23.89 | 23.89 | -0.29% | 572,413 |