Skip to main content
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
27.22
-0.13 (-0.48%)
At close: Jan 22, 2025, 4:00 PM
27.30
+0.08 (0.29%)
After-hours: Jan 22, 2025, 4:04 PM EST

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202527.6427.8326.9127.3527.350.51%424,770
Jan 17, 202527.4227.4226.6327.2127.211.53%309,924
Jan 16, 202527.0227.2726.6426.8026.80-1.11%199,775
Jan 15, 202526.8727.4726.6627.1027.103.75%276,260
Jan 14, 202526.6026.8525.6326.1226.12-1.69%305,441
Jan 13, 202526.0726.6325.6926.5726.57-0.41%434,990
Jan 10, 202527.8527.9526.1226.6826.68-6.16%625,124
Jan 8, 202527.6728.8826.9428.4328.435.37%668,320
Jan 7, 202526.5827.0626.1426.9826.981.62%463,433
Jan 6, 202526.3026.9526.2226.5526.551.34%403,819
Jan 3, 202525.1826.3325.0026.2026.204.01%252,123
Jan 2, 202525.6525.8325.0125.1925.190.12%266,343
Dec 31, 202426.0026.2225.0025.1625.16-2.22%270,915
Dec 30, 202425.3625.9524.9125.7325.73-0.12%241,433
Dec 27, 202425.5926.0924.8825.7625.76-242,154
Dec 26, 202424.9325.7924.7625.7625.762.26%176,906
Dec 24, 202425.3725.3724.8625.1925.19-0.75%101,485
Dec 23, 202425.1225.6524.8825.3825.380.87%375,349
Dec 20, 202423.3725.6323.1825.1625.165.54%749,260
Dec 19, 202424.2124.6423.8023.8423.84-0.71%379,492
Dec 18, 202424.8825.7823.2124.0124.01-3.42%662,539
Dec 17, 202425.8926.0024.6024.8624.86-3.04%463,410
Dec 16, 202424.8025.7724.4225.6425.642.81%352,154
Dec 13, 202424.4925.3924.3924.9424.941.59%532,882
Dec 12, 202424.6924.8424.2124.5524.55-0.93%463,573
Dec 11, 202424.7625.3823.8524.7824.782.65%905,198
Dec 10, 202422.2124.2820.8324.1424.1411.60%1,318,679
Dec 9, 202422.2322.4421.5521.6321.63-0.46%572,847
Dec 6, 202421.2722.1921.0921.7321.732.84%415,991
Dec 5, 202420.9421.4020.7221.1321.13-0.14%287,749
Dec 4, 202420.7121.4220.5621.1621.161.24%401,650
Dec 3, 202420.9221.4520.6720.9020.90-0.95%296,105
Dec 2, 202420.7721.4020.5621.1021.100.33%338,673
Nov 29, 202420.5021.2720.3321.0321.033.60%240,433
Nov 27, 202420.3420.5720.1020.3020.30-0.15%207,166
Nov 26, 202420.0420.3819.8320.3320.33-0.15%288,404
Nov 25, 202420.2020.7919.8620.3620.362.47%433,648
Nov 22, 202419.0720.0419.0519.8719.874.58%292,864
Nov 21, 202418.6019.1318.2019.0019.002.59%254,493
Nov 20, 202418.4418.5717.7818.5218.52-0.16%650,881
Nov 19, 202418.3919.5718.3918.5518.55-1.38%474,550
Nov 18, 202418.1119.0017.8318.8118.814.27%417,368
Nov 15, 202420.9120.9117.0718.0418.04-14.10%1,027,789
Nov 14, 202422.3722.4520.9921.0021.00-6.08%478,435
Nov 13, 202421.5122.5021.3622.3622.364.63%360,446
Nov 12, 202421.2921.5021.1521.3721.37-1.38%261,760
Nov 11, 202421.5022.0221.1821.6721.671.98%404,215
Nov 8, 202421.1221.7621.1021.2521.251.43%283,740
Nov 7, 202421.1921.7120.7320.9520.95-1.13%497,349
Nov 6, 202419.8321.4719.8321.1921.1913.92%1,090,202
Nov 5, 202418.3618.7018.2318.6018.600.76%305,146
Nov 4, 202418.3918.6218.1618.4618.46-0.05%280,082
Nov 1, 202418.3918.5118.2218.4718.470.98%241,118
Oct 31, 202418.3118.5118.0518.2918.29-1.08%322,377
Oct 30, 202418.1518.6918.0318.4918.490.71%345,599
Oct 29, 202418.0518.7917.7418.3618.360.16%368,527
Oct 28, 202418.5618.9018.2518.3318.330.44%277,122
Oct 25, 202418.4418.5018.2218.2518.250.55%385,883
Oct 24, 202418.5118.6317.8218.1518.15-1.36%480,161
Oct 23, 202419.4419.5318.3118.4018.40-6.03%538,773
Oct 22, 202419.4819.6119.0219.5819.58-0.15%323,254
Oct 21, 202419.6519.9919.4119.6119.61-0.96%453,431
Oct 18, 202420.4920.5019.6819.8019.80-2.94%533,879
Oct 17, 202420.8620.8619.9120.4020.40-2.16%434,344
Oct 16, 202421.3321.3620.8320.8520.85-0.86%322,746
Oct 15, 202420.9121.3420.7121.0321.03-252,759
Oct 14, 202420.8821.2120.7421.0321.030.19%246,608
Oct 11, 202420.4921.1820.4920.9920.992.44%213,830
Oct 10, 202420.5620.9420.3720.4920.49-2.10%286,377
Oct 9, 202421.1521.3320.8720.9320.93-2.01%177,556
Oct 8, 202421.5122.2221.1321.3621.36-0.09%324,395
Oct 7, 202422.0722.2421.3121.3821.38-3.65%274,412
Oct 4, 202422.7022.7922.0722.1922.190.54%200,383
Oct 3, 202422.2622.3821.8322.0722.07-1.34%225,426
Oct 2, 202422.0922.4221.9822.3722.370.04%243,539
Oct 1, 202422.5422.6421.7822.3622.36-1.89%315,064
Sep 30, 202422.5223.4222.4022.7922.790.31%367,765
Sep 27, 202422.6223.1322.4322.7222.722.34%317,708
Sep 26, 202422.9522.9521.7322.2022.20-1.11%515,131
Sep 25, 202423.2023.3022.3822.4522.45-2.22%273,376
Sep 24, 202423.6623.6622.9422.9622.96-2.30%263,520
Sep 23, 202423.7823.7822.9923.5023.50-0.38%246,530
Sep 20, 202423.2824.0322.6923.5923.59-0.72%1,128,745
Sep 19, 202425.0225.0223.7123.7623.76-1.21%272,667
Sep 18, 202424.4224.6423.6524.0524.05-1.47%375,730
Sep 17, 202424.8825.3324.3224.4124.41-0.20%285,029
Sep 16, 202424.3824.8223.8124.4624.46-0.93%393,933
Sep 13, 202424.0425.3623.9024.6924.693.91%374,460
Sep 12, 202423.4023.9322.9323.7623.761.89%402,091
Sep 11, 202423.3623.4622.9723.3223.32-1.31%482,345
Sep 10, 202423.8523.8522.9423.6323.63-1.17%368,112
Sep 9, 202423.6524.4923.5923.9123.911.53%302,239
Sep 6, 202426.3326.4123.5523.5523.55-8.33%486,786
Sep 5, 202424.5025.9922.5525.6925.696.29%1,405,440
Sep 4, 202423.5524.9923.3024.1724.171.55%767,943
Sep 3, 202425.1725.4623.5023.8023.80-7.43%551,554
Aug 30, 202425.4825.8425.1925.7125.711.10%292,280
Aug 29, 202424.7425.5524.6425.4325.432.46%383,664
Aug 28, 202425.1325.4724.6324.8224.82-1.97%249,262
Aug 27, 202425.7826.2625.1425.3225.32-2.65%405,499