Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
10.94
+0.22 (2.05%)
At close: Jul 2, 2026, 4:00 PM EDT
10.72
-0.22 (-2.01%)
After-hours: Jul 2, 2026, 7:00 PM EDT
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 9.55 | 9.60 | 9.10 | 9.13 | 9.13 | -4.80% | 1,266,967 |
| Jun 24, 2026 | 9.16 | 9.75 | 9.12 | 9.59 | 9.59 | 4.81% | 1,129,871 |
| Jun 23, 2026 | 9.13 | 9.30 | 9.08 | 9.15 | 9.15 | 2.58% | 812,456 |
| Jun 22, 2026 | 9.31 | 9.52 | 8.91 | 8.92 | 8.92 | -4.90% | 1,148,537 |
| Jun 18, 2026 | 9.25 | 9.48 | 9.07 | 9.38 | 9.38 | 0.32% | 1,376,482 |
| Jun 17, 2026 | 9.44 | 9.66 | 9.24 | 9.35 | 9.35 | -0.95% | 1,415,531 |
| Jun 16, 2026 | 9.11 | 9.44 | 9.02 | 9.44 | 9.44 | 3.17% | 1,034,745 |
| Jun 15, 2026 | 9.07 | 9.39 | 9.04 | 9.15 | 9.15 | 0.99% | 1,152,271 |
| Jun 12, 2026 | 8.93 | 9.13 | 8.77 | 9.06 | 9.06 | 0.11% | 902,265 |
| Jun 11, 2026 | 9.04 | 9.19 | 8.76 | 9.05 | 9.05 | -0.98% | 1,007,027 |
| Jun 10, 2026 | 9.21 | 9.34 | 9.05 | 9.14 | 9.14 | -1.61% | 1,067,687 |
| Jun 9, 2026 | 9.22 | 9.64 | 9.12 | 9.29 | 9.29 | -0.54% | 885,366 |
| Jun 8, 2026 | 9.46 | 9.51 | 9.26 | 9.34 | 9.34 | -2.10% | 952,132 |
| Jun 5, 2026 | 9.71 | 9.79 | 9.38 | 9.54 | 9.54 | -1.55% | 1,135,384 |
| Jun 4, 2026 | 9.86 | 10.14 | 9.65 | 9.69 | 9.69 | 0.41% | 1,472,925 |
| Jun 3, 2026 | 10.18 | 10.21 | 9.52 | 9.65 | 9.65 | -6.85% | 1,496,516 |
| Jun 2, 2026 | 10.36 | 10.53 | 10.14 | 10.36 | 10.36 | -2.81% | 1,884,934 |
| Jun 1, 2026 | 10.01 | 10.66 | 9.71 | 10.66 | 10.66 | 8.11% | 2,198,694 |
| May 29, 2026 | 9.30 | 9.92 | 8.95 | 9.86 | 9.86 | 4.34% | 3,515,605 |
| May 28, 2026 | 10.78 | 10.96 | 9.27 | 9.45 | 9.45 | 3.50% | 5,540,803 |
| May 27, 2026 | 8.96 | 9.25 | 8.93 | 9.13 | 9.13 | 2.01% | 1,872,766 |
| May 26, 2026 | 8.98 | 9.00 | 8.63 | 8.95 | 8.95 | 0.34% | 1,255,676 |
| May 22, 2026 | 8.78 | 8.98 | 8.73 | 8.92 | 8.92 | 1.59% | 1,593,418 |
| May 21, 2026 | 8.71 | 8.82 | 8.51 | 8.78 | 8.78 | -0.79% | 1,207,464 |
| May 20, 2026 | 8.84 | 8.95 | 8.42 | 8.85 | 8.85 | -3.49% | 1,862,352 |
| May 19, 2026 | 9.28 | 9.42 | 8.99 | 9.17 | 9.17 | 0.99% | 1,450,188 |
| May 18, 2026 | 8.85 | 9.22 | 8.75 | 9.08 | 9.08 | 3.53% | 1,708,281 |
| May 15, 2026 | 8.59 | 9.04 | 8.59 | 8.77 | 8.77 | - | 1,550,935 |
| May 14, 2026 | 9.12 | 9.26 | 8.64 | 8.77 | 8.77 | -4.57% | 1,886,304 |
| May 13, 2026 | 9.44 | 9.57 | 8.98 | 9.19 | 9.19 | -4.37% | 1,142,077 |
| May 12, 2026 | 9.50 | 9.68 | 9.42 | 9.61 | 9.61 | 0.42% | 1,051,429 |
| May 11, 2026 | 10.10 | 10.21 | 9.50 | 9.57 | 9.57 | -5.90% | 984,217 |
| May 8, 2026 | 9.71 | 10.27 | 9.63 | 10.17 | 10.17 | 3.46% | 1,274,432 |
| May 7, 2026 | 9.59 | 10.05 | 9.56 | 9.83 | 9.83 | 3.15% | 1,382,789 |
| May 6, 2026 | 9.57 | 9.57 | 9.34 | 9.53 | 9.53 | -1.24% | 977,708 |
| May 5, 2026 | 9.55 | 9.71 | 9.43 | 9.65 | 9.65 | -0.21% | 960,385 |
| May 4, 2026 | 9.69 | 9.93 | 9.55 | 9.67 | 9.67 | - | 1,017,539 |
| May 1, 2026 | 9.44 | 9.77 | 9.27 | 9.67 | 9.67 | 4.99% | 1,630,570 |
| Apr 30, 2026 | 9.20 | 9.25 | 8.85 | 9.21 | 9.21 | -1.71% | 1,312,113 |
| Apr 29, 2026 | 9.38 | 9.41 | 9.13 | 9.37 | 9.37 | -0.53% | 899,722 |
| Apr 28, 2026 | 9.67 | 9.91 | 9.36 | 9.42 | 9.42 | -2.08% | 1,021,374 |
| Apr 27, 2026 | 9.49 | 9.78 | 9.46 | 9.62 | 9.62 | 0.84% | 1,609,388 |
| Apr 24, 2026 | 8.83 | 9.55 | 8.71 | 9.54 | 9.54 | 7.80% | 1,462,477 |
| Apr 23, 2026 | 9.20 | 9.20 | 8.72 | 8.85 | 8.85 | -5.04% | 1,423,928 |
| Apr 22, 2026 | 9.35 | 9.56 | 9.22 | 9.32 | 9.32 | -0.43% | 1,254,526 |