Phreesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	11.97	12.23	11.87	12.21	12.21	0.49%	613,367
Aug 28, 2026	11.80	12.29	11.80	12.15	12.15	2.45%	508,617
Aug 27, 2026	11.77	12.02	11.65	11.86	11.86	2.24%	644,922
Aug 26, 2026	11.37	11.72	11.37	11.60	11.60	0.69%	585,295
Aug 25, 2026	11.64	11.72	11.41	11.52	11.52	-1.45%	664,672
Aug 24, 2026	12.03	12.10	11.69	11.69	11.69	-3.55%	626,521
Aug 21, 2026	12.02	12.25	11.86	12.12	12.12	1.00%	919,793
Aug 20, 2026	11.89	12.09	11.70	12.00	12.00	0.33%	862,116
Aug 19, 2026	11.57	12.15	11.26	11.96	11.96	4.55%	1,453,976
Aug 18, 2026	11.72	11.81	11.35	11.44	11.44	-1.21%	1,612,686
Aug 17, 2026	12.00	12.29	11.37	11.58	11.58	-5.70%	1,092,170
Aug 14, 2026	12.69	12.69	12.26	12.28	12.28	-2.69%	436,670
Aug 13, 2026	12.34	12.67	12.22	12.62	12.62	2.94%	491,558
Aug 12, 2026	12.11	12.27	11.91	12.26	12.26	-0.08%	450,617
Aug 11, 2026	12.29	12.65	12.19	12.27	12.27	-1.37%	747,755
Aug 10, 2026	12.35	12.52	12.23	12.44	12.44	-0.56%	543,527
Aug 7, 2026	12.60	13.01	12.41	12.51	12.51	9.54%	1,126,140
Aug 6, 2026	11.32	11.50	11.21	11.42	11.42	-0.61%	788,674
Aug 5, 2026	11.49	11.52	11.21	11.49	11.49	0.44%	627,185
Aug 4, 2026	11.08	11.50	11.08	11.44	11.44	1.24%	784,164
Aug 3, 2026	10.99	11.39	10.95	11.30	11.30	5.31%	1,035,457
Jul 31, 2026	10.54	10.81	10.43	10.73	10.73	1.13%	660,588
Jul 30, 2026	10.82	10.85	10.17	10.61	10.61	-4.76%	1,056,522
Jul 29, 2026	10.87	11.23	10.81	11.14	11.14	2.58%	586,490
Jul 28, 2026	10.79	10.94	10.64	10.86	10.86	2.16%	703,533
Jul 27, 2026	10.38	10.82	10.38	10.63	10.63	4.01%	825,393
Jul 24, 2026	9.95	10.35	9.88	10.22	10.22	4.29%	895,773
Jul 23, 2026	10.11	10.24	9.67	9.80	9.80	-2.10%	677,979
Jul 22, 2026	10.64	10.64	9.96	10.01	10.01	-5.57%	691,368
Jul 21, 2026	10.37	10.74	10.37	10.60	10.60	-0.75%	584,278
Jul 20, 2026	10.58	10.75	10.43	10.68	10.68	-0.28%	499,661
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%	595,918