Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
8.92
+0.14 (1.59%)
May 22, 2026, 4:00 PM EDT - Market closed
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 9.50 | 9.86 | 9.32 | 9.36 | 9.36 | -0.74% | 1,278,274 |
| Apr 20, 2026 | 9.06 | 9.46 | 9.00 | 9.43 | 9.43 | 2.84% | 1,438,584 |
| Apr 17, 2026 | 9.28 | 9.50 | 9.13 | 9.17 | 9.17 | - | 1,598,530 |
| Apr 16, 2026 | 9.08 | 9.40 | 9.07 | 9.17 | 9.17 | 1.21% | 1,601,393 |
| Apr 15, 2026 | 8.59 | 9.13 | 8.58 | 9.06 | 9.06 | 5.35% | 1,731,067 |
| Apr 14, 2026 | 8.58 | 8.84 | 8.53 | 8.60 | 8.60 | 0.47% | 1,498,655 |
| Apr 13, 2026 | 8.03 | 8.60 | 8.01 | 8.56 | 8.56 | 6.20% | 2,202,306 |
| Apr 10, 2026 | 8.09 | 8.15 | 7.80 | 8.06 | 8.06 | -0.37% | 2,623,935 |
| Apr 9, 2026 | 8.61 | 8.64 | 8.01 | 8.09 | 8.09 | -7.54% | 2,200,715 |
| Apr 8, 2026 | 9.38 | 9.43 | 8.64 | 8.75 | 8.75 | -3.42% | 1,865,339 |
| Apr 7, 2026 | 9.11 | 9.43 | 8.97 | 9.06 | 9.06 | -0.98% | 2,686,972 |
| Apr 6, 2026 | 8.64 | 9.20 | 8.36 | 9.15 | 9.15 | 9.32% | 3,312,990 |
| Apr 2, 2026 | 8.56 | 8.56 | 8.12 | 8.37 | 8.37 | -0.36% | 3,534,549 |
| Apr 1, 2026 | 8.40 | 8.76 | 8.14 | 8.40 | 8.40 | 0.24% | 4,303,794 |
| Mar 31, 2026 | 8.02 | 9.00 | 7.77 | 8.38 | 8.38 | -26.56% | 16,319,071 |
| Mar 30, 2026 | 11.00 | 11.45 | 11.00 | 11.41 | 11.41 | 3.92% | 3,047,047 |
| Mar 27, 2026 | 11.51 | 11.59 | 10.92 | 10.98 | 10.98 | -5.75% | 1,284,055 |
| Mar 26, 2026 | 11.19 | 11.80 | 11.13 | 11.65 | 11.65 | 3.28% | 1,148,447 |
| Mar 25, 2026 | 11.45 | 11.47 | 10.89 | 11.28 | 11.28 | - | 916,124 |
| Mar 24, 2026 | 11.48 | 11.63 | 11.12 | 11.28 | 11.28 | -4.41% | 1,929,698 |
| Mar 23, 2026 | 11.97 | 12.29 | 11.62 | 11.80 | 11.80 | -0.51% | 1,495,831 |
| Mar 20, 2026 | 12.34 | 12.36 | 11.62 | 11.86 | 11.86 | 0.76% | 2,216,124 |
| Mar 19, 2026 | 11.22 | 11.81 | 11.15 | 11.77 | 11.77 | 5.09% | 3,447,499 |
| 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% | 1,698,018 |
| Mar 16, 2026 | 10.97 | 11.28 | 10.75 | 10.99 | 10.99 | 0.18% | 1,249,957 |
| Mar 13, 2026 | 11.16 | 11.27 | 10.77 | 10.97 | 10.97 | -0.27% | 1,581,715 |