Skip to main content
logo
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
26.80
+0.25 (0.94%)
At close: Jul 22, 2025, 4:00 PM
26.80
0.00 (0.00%)
After-hours: Jul 22, 2025, 7:00 PM EDT

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202526.5427.0426.5426.8026.800.94%394,386
Jul 21, 202525.5826.7825.5826.5526.554.20%597,110
Jul 18, 202526.2326.2624.8725.4825.48-1.74%911,325
Jul 17, 202527.0627.3025.9225.9325.93-4.11%659,138
Jul 16, 202526.9527.1426.4927.0427.041.16%297,320
Jul 15, 202527.6427.7826.7126.7326.73-3.15%368,730
Jul 14, 202527.1227.9926.9327.6027.603.29%375,357
Jul 11, 202528.5428.6726.4926.7226.72-6.80%504,548
Jul 10, 202528.9028.9728.4528.6728.67-1.00%288,849
Jul 9, 202528.8229.2628.4228.9628.961.94%381,937
Jul 8, 202528.5828.9728.1728.4128.410.07%603,557
Jul 7, 202528.8529.1028.2528.3928.39-2.07%693,037
Jul 3, 202528.7629.2928.6428.9928.99-0.31%248,664
Jul 2, 202528.3029.0928.0129.0829.082.07%468,236
Jul 1, 202528.2928.7427.9028.4928.490.11%460,441
Jun 30, 202528.5528.8227.9128.4628.46-0.11%1,299,710
Jun 27, 202527.9528.7727.7328.4928.491.93%2,170,779
Jun 26, 202527.6727.9527.3927.9527.951.23%404,058
Jun 25, 202527.9828.1027.5027.6127.61-0.93%455,945
Jun 24, 202527.2228.0526.9527.8727.873.15%601,853
Jun 23, 202526.1227.1425.5627.0227.023.09%506,246
Jun 20, 202525.8326.4225.5726.2126.212.14%786,107
Jun 18, 202525.4425.9825.2425.6625.660.55%505,896
Jun 17, 202525.6926.0024.8025.5225.52-1.43%709,222
Jun 16, 202526.1026.4325.4025.8925.89-0.38%383,649
Jun 13, 202526.2926.5125.8025.9925.99-2.37%448,518
Jun 12, 202528.3028.4026.1426.6226.62-5.57%1,256,395
Jun 11, 202528.1028.3527.9628.1928.190.61%539,122
Jun 10, 202527.5628.0427.5028.0228.021.89%442,439
Jun 9, 202527.2327.6426.7827.5027.502.57%374,227
Jun 6, 202526.2326.9525.8826.8126.814.00%564,169
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