Phreesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.08	11.15	10.72	10.84	-	-2.34%	315,826
Sep 3, 2026	11.02	11.42	10.78	11.10	11.10	-6.33%	1,261,097
Sep 2, 2026	11.79	12.19	11.78	11.85	11.85	0.08%	694,394
Sep 1, 2026	11.99	12.22	11.77	11.84	11.84	-3.03%	505,828
Aug 31, 2026	11.97	12.23	11.87	12.21	12.21	0.49%	609,249
Aug 28, 2026	11.80	12.29	11.80	12.15	12.15	2.45%	508,614
Aug 27, 2026	11.77	12.02	11.65	11.86	11.86	2.24%	644,914
Aug 26, 2026	11.37	11.72	11.37	11.60	11.60	0.69%	585,284
Aug 25, 2026	11.64	11.72	11.41	11.52	11.52	-1.45%	664,665
Aug 24, 2026	12.03	12.10	11.69	11.69	11.69	-3.55%	626,354
Aug 21, 2026	12.02	12.25	11.86	12.12	12.12	1.00%	919,683
Aug 20, 2026	11.89	12.09	11.70	12.00	12.00	0.33%	862,114
Aug 19, 2026	11.57	12.15	11.26	11.96	11.96	4.55%	1,453,837
Aug 18, 2026	11.72	11.81	11.35	11.44	11.44	-1.21%	1,611,325
Aug 17, 2026	12.00	12.29	11.37	11.58	11.58	-5.70%	1,092,069
Aug 14, 2026	12.69	12.69	12.26	12.28	12.28	-2.69%	436,663
Aug 13, 2026	12.34	12.67	12.22	12.62	12.62	2.94%	491,542
Aug 12, 2026	12.11	12.27	11.91	12.26	12.26	-0.08%	450,584
Aug 11, 2026	12.29	12.65	12.19	12.27	12.27	-1.37%	747,754
Aug 10, 2026	12.35	12.52	12.23	12.44	12.44	-0.56%	543,516
Aug 7, 2026	12.60	13.01	12.41	12.51	12.51	9.54%	1,126,127
Aug 6, 2026	11.32	11.50	11.21	11.42	11.42	-0.61%	742,839
Aug 5, 2026	11.49	11.52	11.21	11.49	11.49	0.44%	627,024
Aug 4, 2026	11.08	11.50	11.08	11.44	11.44	1.24%	784,163
Aug 3, 2026	10.99	11.39	10.95	11.30	11.30	5.31%	1,034,985
Jul 31, 2026	10.54	10.81	10.43	10.73	10.73	1.13%	660,584
Jul 30, 2026	10.82	10.85	10.17	10.61	10.61	-4.76%	1,056,521
Jul 29, 2026	10.87	11.23	10.81	11.14	11.14	2.58%	586,381
Jul 28, 2026	10.79	10.94	10.64	10.86	10.86	2.16%	703,525
Jul 27, 2026	10.38	10.82	10.38	10.63	10.63	4.01%	824,592
Jul 24, 2026	9.95	10.35	9.88	10.22	10.22	4.29%	895,741
Jul 23, 2026	10.11	10.24	9.67	9.80	9.80	-2.10%	677,688
Jul 22, 2026	10.64	10.64	9.96	10.01	10.01	-5.57%	691,333
Jul 21, 2026	10.37	10.74	10.37	10.60	10.60	-0.75%	584,277
Jul 20, 2026	10.58	10.75	10.43	10.68	10.68	-0.28%	499,508
Jul 17, 2026	10.80	11.00	10.55	10.71	10.71	-1.65%	613,478
Jul 16, 2026	10.79	11.08	10.70	10.89	10.89	1.21%	595,909
Jul 15, 2026	10.78	10.95	10.67	10.76	10.76	0.19%	772,328
Jul 14, 2026	10.70	10.88	10.60	10.74	10.74	-2.63%	591,761
Jul 13, 2026	10.85	11.20	10.77	11.03	11.03	2.89%	1,005,271
Jul 10, 2026	11.05	11.05	10.55	10.72	10.72	-0.92%	662,587
Jul 9, 2026	10.42	10.83	10.27	10.82	10.82	1.50%	678,145
Jul 8, 2026	10.66	10.84	10.57	10.66	10.66	-2.65%	760,269
Jul 7, 2026	11.34	11.47	10.83	10.95	10.95	-1.35%	765,893
Jul 6, 2026	10.84	11.23	10.76	11.10	11.10	1.46%	842,706
Jul 2, 2026	10.67	11.06	10.67	10.94	10.94	2.05%	1,000,186
Jul 1, 2026	10.59	10.98	10.52	10.72	10.72	4.18%	902,835
Jun 30, 2026	10.15	10.42	10.01	10.29	10.29	-	1,031,507
Jun 29, 2026	9.97	10.29	9.75	10.29	10.29	2.18%	1,330,146
Jun 26, 2026	9.20	10.07	9.20	10.07	10.07	10.30%	2,533,494