Phreesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	12.79	13.18	12.55	13.14	13.14	1.82%	514,838
Nov 9, 2026	12.56	12.98	12.56	12.90	12.90	2.22%	455,155
Nov 6, 2026	12.54	12.64	12.27	12.62	12.62	-0.71%	650,324
Nov 5, 2026	13.30	13.39	12.51	12.71	12.71	-3.57%	729,355
Nov 4, 2026	12.60	13.28	12.52	13.18	13.18	7.77%	616,637
Nov 3, 2026	12.32	12.45	11.94	12.23	12.23	-1.69%	403,098
Nov 2, 2026	12.45	12.82	12.19	12.44	12.44	-	662,341
Oct 30, 2026	12.59	12.79	12.20	12.44	12.44	-0.72%	597,726
Oct 29, 2026	12.21	12.55	12.20	12.53	12.53	1.29%	612,696
Oct 28, 2026	12.19	12.49	12.14	12.37	12.37	0.65%	622,216
Oct 27, 2026	12.46	12.69	12.18	12.29	12.29	-2.54%	646,834
Oct 26, 2026	12.69	12.85	12.56	12.61	12.61	-0.71%	574,954
Oct 23, 2026	12.55	12.70	12.35	12.70	12.70	-0.16%	696,515
Oct 22, 2026	12.23	12.73	12.17	12.72	12.72	3.75%	610,824
Oct 21, 2026	11.99	12.54	11.94	12.26	12.26	1.74%	1,023,166
Oct 20, 2026	11.32	12.06	11.30	12.05	12.05	6.83%	1,001,736
Oct 19, 2026	10.82	11.31	10.82	11.28	11.28	3.11%	764,062
Oct 16, 2026	11.17	11.35	10.90	10.94	10.94	-0.91%	654,902
Oct 15, 2026	10.69	11.06	10.62	11.04	11.04	3.86%	991,747
Oct 14, 2026	10.65	10.70	10.50	10.63	10.63	-1.12%	548,074
Oct 13, 2026	10.85	11.11	10.74	10.75	10.75	-0.65%	508,953
Oct 12, 2026	10.49	11.02	10.49	10.82	10.82	0.09%	533,120
Oct 9, 2026	10.70	10.82	10.56	10.81	10.81	1.41%	536,159
Oct 8, 2026	10.49	10.67	10.37	10.66	10.66	1.52%	695,059
Oct 7, 2026	10.25	10.55	10.21	10.50	10.50	2.44%	595,881
Oct 6, 2026	10.46	10.57	10.12	10.25	10.25	-1.16%	602,630
Oct 5, 2026	10.12	10.49	10.09	10.37	10.37	2.98%	504,035
Oct 2, 2026	10.47	10.47	10.06	10.07	10.07	-2.80%	528,821
Oct 1, 2026	10.47	10.50	10.13	10.36	10.36	0.29%	604,672
Sep 30, 2026	10.00	10.38	9.98	10.33	10.33	3.20%	619,227
Sep 29, 2026	10.07	10.15	9.75	10.01	10.01	-0.89%	570,470
Sep 28, 2026	10.05	10.18	9.85	10.10	10.10	-0.49%	645,903
Sep 25, 2026	9.97	10.25	9.97	10.15	10.15	1.50%	756,634
Sep 24, 2026	9.68	10.05	9.65	10.00	10.00	3.31%	949,770
Sep 23, 2026	10.10	10.20	9.65	9.68	9.68	-4.16%	662,173
Sep 22, 2026	10.24	10.25	10.00	10.10	10.10	0.70%	476,724
Sep 21, 2026	10.08	10.18	9.90	10.03	10.03	-0.10%	790,141
Sep 18, 2026	10.27	10.27	9.98	10.04	10.04	-2.33%	1,652,992
Sep 17, 2026	10.19	10.40	10.03	10.28	10.28	0.39%	602,297
Sep 16, 2026	10.27	10.33	10.16	10.24	10.24	-1.06%	553,740
Sep 15, 2026	10.40	10.51	10.22	10.35	10.35	-0.67%	690,971
Sep 14, 2026	10.37	10.62	10.27	10.42	10.42	1.07%	619,184
Sep 11, 2026	10.12	10.34	10.02	10.31	10.31	1.38%	526,629
Sep 10, 2026	10.21	10.39	10.10	10.17	10.17	-1.64%	556,564
Sep 9, 2026	10.24	10.43	10.05	10.34	10.34	1.17%	860,617
Sep 8, 2026	10.49	10.60	10.20	10.22	10.22	-6.58%	882,058
Sep 4, 2026	11.08	11.15	10.72	10.94	10.94	-1.44%	807,299
Sep 3, 2026	11.02	11.42	10.78	11.10	11.10	-6.33%	1,261,675
Sep 2, 2026	11.79	12.19	11.78	11.85	11.85	0.08%	759,141
Sep 1, 2026	11.99	12.22	11.77	11.84	11.84	-3.03%	506,255