Phreesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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