Skip to main content
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
26.81
+1.03 (4.00%)
Jun 6, 2025, 4:00 PM - Market closed

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202526.2326.9525.8826.8126.814.00%564,153
Jun 5, 202525.4426.3325.3525.7825.782.22%548,455
Jun 4, 202525.7626.0725.2225.2225.22-2.17%393,591
Jun 3, 202525.0425.8424.9525.7825.783.49%587,963
Jun 2, 202524.4524.9923.8724.9124.911.71%665,489
May 30, 202524.4924.6023.8424.4924.490.25%672,417
May 29, 202523.9324.5123.2324.4324.434.85%1,037,651
May 28, 202524.3424.9922.8023.3023.30-6.61%1,191,291
May 27, 202524.6425.1524.3124.9524.953.70%1,016,104
May 23, 202523.7324.3423.7124.0624.06-1.15%242,608
May 22, 202524.3624.9324.1524.3424.34-0.61%438,639
May 21, 202525.1525.3224.3524.4924.49-3.92%353,418
May 20, 202525.3925.5924.9725.4925.490.35%366,489
May 19, 202525.0425.7324.6225.4025.40-369,351
May 16, 202525.4825.7724.9325.4025.40-1.21%566,409
May 15, 202526.0526.3025.5025.7125.71-1.68%474,196
May 14, 202526.2026.7726.1426.1526.150.19%480,588
May 13, 202526.2726.2825.8126.1026.100.19%382,595
May 12, 202526.5626.7425.7526.0526.051.68%358,041
May 9, 202525.4426.0025.3525.6225.620.95%867,739
May 8, 202524.6825.5224.4225.3825.384.02%446,826
May 7, 202524.4124.6024.1524.4024.400.58%507,501
May 6, 202524.6024.8824.2524.2624.26-3.88%506,658
May 5, 202525.4025.6125.2025.2425.24-1.87%287,386
May 2, 202525.6025.9525.2025.7225.721.94%429,925
May 1, 202525.1625.5124.5125.2325.231.08%421,166
Apr 30, 202524.5125.0224.3024.9624.960.40%423,399
Apr 29, 202524.5825.0824.4624.8624.861.51%268,114
Apr 28, 202524.7525.0024.0824.4924.49-1.05%271,205
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