Skip to main content
IC
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
26.05
+0.43 (1.68%)
At close: May 12, 2025, 4:00 PM
26.05
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.5626.7425.7526.0526.051.68%358,041
May 9, 202525.4426.0025.3525.6225.620.95%867,739
May 8, 202524.6825.5224.4225.3825.384.02%446,826
May 7, 202524.4124.6024.1524.4024.400.58%507,501
May 6, 202524.6024.8824.2524.2624.26-3.88%506,658
May 5, 202525.4025.6125.2025.2425.24-1.87%287,386
May 2, 202525.6025.9525.2025.7225.721.94%429,925
May 1, 202525.1625.5124.5125.2325.231.08%421,166
Apr 30, 202524.5125.0224.3024.9624.960.40%423,399
Apr 29, 202524.5825.0824.4624.8624.861.51%268,114
Apr 28, 202524.7525.0024.0824.4924.49-1.05%271,205
Apr 25, 202524.4324.8224.1324.7524.750.65%268,854
Apr 24, 202524.1724.6724.0124.5924.591.70%367,481
Apr 23, 202524.1125.2224.0024.1824.183.91%372,886
Apr 22, 202523.7023.8823.1123.2723.270.09%455,736
Apr 21, 202523.7123.9122.7523.2523.25-3.00%410,078
Apr 17, 202523.7424.2023.0323.9723.970.33%486,230
Apr 16, 202523.6624.1223.3823.8923.89-0.29%572,413
Apr 15, 202523.9124.6323.5323.9623.960.59%363,062
Apr 14, 202524.4324.7223.6523.8223.82-1.00%455,369
Apr 11, 202523.5024.3623.4024.0624.060.25%472,952
Apr 10, 202525.5625.5623.4024.0024.00-4.76%639,829
Apr 9, 202523.6925.3622.8425.2025.206.46%831,044
Apr 8, 202524.9325.0023.0023.6723.67-2.03%593,881
Apr 7, 202523.1725.4222.5224.1624.16-0.62%746,267
Apr 4, 202524.0324.7323.3624.3124.31-2.13%774,122
Apr 3, 202524.9025.2824.4624.8424.84-4.90%549,670
Apr 2, 202524.8926.2924.8426.1226.122.59%489,658
Apr 1, 202525.4726.0724.9425.4625.46-0.39%420,333
Mar 31, 202525.2225.7024.0725.5625.56-1.69%552,716
Mar 28, 202527.1027.4225.4726.0026.00-4.31%694,039
Mar 27, 202527.0727.2426.5727.1727.170.41%422,709
Mar 26, 202528.0328.0326.7427.0627.06-3.70%389,993
Mar 25, 202528.5028.6427.8828.1028.100.11%385,160
Mar 24, 202527.9328.2727.6228.0728.072.22%556,397
Mar 21, 202527.0728.0926.9327.4627.46-0.54%543,059
Mar 20, 202528.2928.7627.5327.6127.61-4.79%648,263
Mar 19, 202527.3929.4027.2129.0029.006.34%749,603
Mar 18, 202526.6027.3826.5127.2727.271.26%680,879
Mar 17, 202525.3227.1725.2026.9326.935.82%792,233
Mar 14, 202525.5425.8724.5425.4525.45-804,596
Mar 13, 202524.0426.1323.6025.4525.456.93%1,185,240
Mar 12, 202523.6524.6123.3323.8023.802.45%833,171
Mar 11, 202522.0023.6821.8523.2323.235.74%793,392
Mar 10, 202523.1423.3021.6221.9721.97-7.18%446,192
Mar 7, 202524.1124.2023.1523.6723.67-2.27%402,650
Mar 6, 202525.1725.6824.1824.2224.22-6.01%387,249
Mar 5, 202525.4726.0725.1925.7725.771.22%246,711
Mar 4, 202525.1225.9124.6725.4625.46-1.16%443,574
Mar 3, 202526.5526.8125.5525.7625.76-2.94%332,615