Skip to main content
logo
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
23.48
+0.21 (0.90%)
At close: Oct 6, 2025, 4:00 PM EDT
23.48
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202523.4323.8222.9023.4823.480.90%860,209
Oct 3, 202522.8724.1922.7623.2723.271.88%849,053
Oct 2, 202522.3122.9222.1522.8422.841.74%723,536
Oct 1, 202523.4123.5422.2822.4522.45-4.55%809,892
Sep 30, 202523.5423.6423.0823.5223.52-0.13%650,884
Sep 29, 202523.7724.0023.5423.5523.55-0.30%505,907
Sep 26, 202523.3923.8323.1123.6223.620.72%583,890
Sep 25, 202523.4223.5823.0523.4523.45-0.89%877,133
Sep 24, 202523.9624.1123.5523.6623.66-0.59%475,120
Sep 23, 202524.7725.0023.7823.8023.80-3.80%1,110,894
Sep 22, 202523.9824.8223.5524.7424.743.64%1,066,631
Sep 19, 202524.2624.2923.5323.8723.87-1.32%1,446,727
Sep 18, 202523.4324.3023.4324.1924.193.91%802,073
Sep 17, 202523.5024.1223.2023.2823.28-0.94%1,082,615
Sep 16, 202523.5023.7222.7523.5023.500.51%1,221,207
Sep 15, 202524.4224.4823.2323.3823.38-3.35%1,692,629
Sep 12, 202525.2725.2924.0724.1924.19-5.06%1,348,219
Sep 11, 202525.3325.6825.2225.4825.480.55%1,212,130
Sep 10, 202526.4927.0025.1625.3425.34-4.56%1,310,900
Sep 9, 202526.8327.1126.3026.5526.55-0.86%1,156,097
Sep 8, 202528.5128.8926.6226.7826.78-4.80%1,574,632
Sep 5, 202528.9930.4327.7728.1328.13-9.87%2,672,927
Sep 4, 202530.5131.3829.8731.2131.212.53%1,479,895
Sep 3, 202531.5831.8330.1630.4430.44-3.30%1,089,913
Sep 2, 202531.3631.7030.9431.4831.48-0.57%830,188
Aug 29, 202532.5632.7431.3431.6631.66-2.73%695,753
Aug 28, 202531.7032.7631.5832.5532.551.75%1,141,353
Aug 27, 202531.2032.1330.8531.9931.993.86%1,547,620
Aug 26, 202530.1531.4630.1530.8030.801.35%1,255,747
Aug 25, 202529.4131.0429.2830.3930.392.15%1,053,637
Aug 22, 202528.8029.9428.6829.7529.753.44%733,268
Aug 21, 202527.6628.7827.0828.7628.763.83%555,429
Aug 20, 202528.0028.2027.0027.7027.70-1.95%1,199,669
Aug 19, 202529.0829.2527.9028.2528.25-2.92%702,278
Aug 18, 202528.7229.4528.6429.1029.101.39%654,417
Aug 15, 202528.1029.2428.1028.7028.702.46%620,286
Aug 14, 202528.1628.2227.7528.0128.01-2.23%620,526
Aug 13, 202528.0028.7128.0028.6528.652.87%552,283
Aug 12, 202527.2528.1026.7527.8527.852.65%504,511
Aug 11, 202527.7428.2826.9127.1327.130.44%754,594
Aug 8, 202527.1927.2326.5327.0127.010.63%389,294
Aug 7, 202527.6427.6425.4526.8426.84-1.00%660,079
Aug 6, 202527.5228.3226.8527.1127.110.04%1,071,509
Aug 5, 202527.4027.4026.6827.1027.10-0.66%445,309
Aug 4, 202526.6427.2926.4227.2827.283.57%435,219
Aug 1, 202526.2226.7525.9526.3426.34-2.30%433,223
Jul 31, 202526.8127.6526.6026.9626.96-0.26%344,398
Jul 30, 202527.3127.7826.7927.0327.03-0.33%447,692
Jul 29, 202527.3027.5226.6627.1227.12-0.04%439,198
Jul 28, 202526.8127.2426.6527.1327.131.88%313,253