Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
9.20
-0.22 (-2.34%)
Apr 29, 2026, 2:50 PM EDT - Market open
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.38 | 9.41 | 9.15 | 9.14 | - | -2.97% | 400,647 |
| Apr 28, 2026 | 9.67 | 9.91 | 9.36 | 9.42 | 9.42 | -2.08% | 1,021,354 |
| Apr 27, 2026 | 9.49 | 9.78 | 9.46 | 9.62 | 9.62 | 0.84% | 1,606,036 |
| Apr 24, 2026 | 8.83 | 9.55 | 8.71 | 9.54 | 9.54 | 7.80% | 1,381,269 |
| Apr 23, 2026 | 9.20 | 9.20 | 8.72 | 8.85 | 8.85 | -5.04% | 1,421,987 |
| Apr 22, 2026 | 9.35 | 9.56 | 9.22 | 9.32 | 9.32 | -0.43% | 1,254,471 |
| Apr 21, 2026 | 9.50 | 9.86 | 9.32 | 9.36 | 9.36 | -0.74% | 1,275,716 |
| Apr 20, 2026 | 9.06 | 9.46 | 9.00 | 9.43 | 9.43 | 2.84% | 1,438,580 |
| Apr 17, 2026 | 9.28 | 9.50 | 9.13 | 9.17 | 9.17 | - | 1,598,516 |
| Apr 16, 2026 | 9.08 | 9.40 | 9.07 | 9.17 | 9.17 | 1.21% | 1,601,295 |
| Apr 15, 2026 | 8.59 | 9.13 | 8.58 | 9.06 | 9.06 | 5.35% | 1,730,976 |
| Apr 14, 2026 | 8.58 | 8.84 | 8.53 | 8.60 | 8.60 | 0.47% | 1,495,368 |
| Apr 13, 2026 | 8.03 | 8.60 | 8.01 | 8.56 | 8.56 | 6.20% | 2,201,639 |
| Apr 10, 2026 | 8.09 | 8.15 | 7.80 | 8.06 | 8.06 | -0.37% | 2,621,286 |
| Apr 9, 2026 | 8.61 | 8.64 | 8.01 | 8.09 | 8.09 | -7.54% | 2,198,464 |
| Apr 8, 2026 | 9.38 | 9.43 | 8.64 | 8.75 | 8.75 | -3.42% | 1,863,359 |
| Apr 7, 2026 | 9.11 | 9.43 | 8.97 | 9.06 | 9.06 | -0.98% | 2,685,892 |
| Apr 6, 2026 | 8.64 | 9.20 | 8.36 | 9.15 | 9.15 | 9.32% | 3,308,389 |
| Apr 2, 2026 | 8.56 | 8.56 | 8.12 | 8.37 | 8.37 | -0.36% | 3,510,711 |
| Apr 1, 2026 | 8.40 | 8.76 | 8.14 | 8.40 | 8.40 | 0.24% | 4,299,817 |
| Mar 31, 2026 | 8.02 | 9.00 | 7.77 | 8.38 | 8.38 | -26.56% | 16,291,758 |
| Mar 30, 2026 | 11.00 | 11.45 | 11.00 | 11.41 | 11.41 | 3.92% | 2,736,568 |
| Mar 27, 2026 | 11.51 | 11.59 | 10.92 | 10.98 | 10.98 | -5.75% | 1,279,188 |
| Mar 26, 2026 | 11.19 | 11.80 | 11.13 | 11.65 | 11.65 | 3.28% | 1,147,130 |
| Mar 25, 2026 | 11.45 | 11.47 | 10.89 | 11.28 | 11.28 | - | 916,017 |
| Mar 24, 2026 | 11.48 | 11.63 | 11.12 | 11.28 | 11.28 | -4.41% | 1,929,693 |
| Mar 23, 2026 | 11.97 | 12.29 | 11.62 | 11.80 | 11.80 | -0.51% | 1,495,805 |
| Mar 20, 2026 | 12.34 | 12.36 | 11.62 | 11.86 | 11.86 | 0.76% | 2,211,095 |
| Mar 19, 2026 | 11.22 | 11.81 | 11.15 | 11.77 | 11.77 | 5.09% | 3,425,221 |
| Mar 18, 2026 | 11.04 | 11.27 | 10.91 | 11.20 | 11.20 | 0.09% | 2,060,842 |
| Mar 17, 2026 | 11.34 | 11.43 | 11.05 | 11.19 | 11.19 | 1.82% | 1,697,488 |
| Mar 16, 2026 | 10.97 | 11.28 | 10.75 | 10.99 | 10.99 | 0.18% | 1,249,945 |
| Mar 13, 2026 | 11.16 | 11.27 | 10.77 | 10.97 | 10.97 | -0.27% | 1,581,705 |
| Mar 12, 2026 | 11.26 | 11.55 | 10.99 | 11.00 | 11.00 | -3.00% | 1,579,026 |
| Mar 11, 2026 | 11.81 | 11.81 | 11.16 | 11.34 | 11.34 | -3.49% | 1,286,642 |
| Mar 10, 2026 | 12.02 | 12.33 | 11.28 | 11.75 | 11.75 | -2.57% | 1,555,704 |
| Mar 9, 2026 | 11.67 | 12.14 | 11.51 | 12.06 | 12.06 | 0.08% | 1,372,467 |
| Mar 6, 2026 | 12.16 | 12.23 | 11.69 | 12.05 | 12.05 | -0.25% | 1,272,346 |
| Mar 5, 2026 | 12.61 | 12.84 | 11.76 | 12.08 | 12.08 | -4.35% | 2,734,177 |
| Mar 4, 2026 | 12.48 | 12.88 | 12.35 | 12.63 | 12.63 | 2.10% | 1,148,134 |
| Mar 3, 2026 | 12.01 | 12.59 | 11.84 | 12.37 | 12.37 | 0.81% | 1,344,140 |
| Mar 2, 2026 | 11.99 | 12.35 | 11.99 | 12.27 | 12.27 | -0.49% | 865,298 |
| Feb 27, 2026 | 12.00 | 12.45 | 11.81 | 12.33 | 12.33 | - | 2,000,703 |
| Feb 26, 2026 | 11.87 | 12.45 | 11.86 | 12.33 | 12.33 | 4.23% | 1,227,444 |
| Feb 25, 2026 | 11.75 | 11.92 | 11.31 | 11.83 | 11.83 | 1.46% | 811,069 |
| Feb 24, 2026 | 11.62 | 11.90 | 11.43 | 11.66 | 11.66 | -0.34% | 1,607,737 |
| Feb 23, 2026 | 12.47 | 12.71 | 11.54 | 11.70 | 11.70 | -7.95% | 1,651,961 |
| Feb 20, 2026 | 12.50 | 12.82 | 12.23 | 12.71 | 12.71 | 1.03% | 2,110,853 |
| Feb 19, 2026 | 11.99 | 12.61 | 11.80 | 12.58 | 12.58 | 3.97% | 2,149,673 |
| Feb 18, 2026 | 11.84 | 12.27 | 11.72 | 12.10 | 12.10 | 2.28% | 2,671,401 |