Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
28.65
+0.80 (2.87%)
At close: Aug 13, 2025, 4:00 PM
28.50
-0.15 (-0.52%)
Pre-market: Aug 14, 2025, 8:30 AM EDT
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.00 | 28.71 | 28.00 | 28.65 | 28.65 | 2.87% | 551,876 |
| Aug 12, 2025 | 27.25 | 28.10 | 26.75 | 27.85 | 27.85 | 2.65% | 504,511 |
| Aug 11, 2025 | 27.74 | 28.28 | 26.91 | 27.13 | 27.13 | 0.44% | 754,594 |
| Aug 8, 2025 | 27.19 | 27.23 | 26.53 | 27.01 | 27.01 | 0.63% | 389,294 |
| Aug 7, 2025 | 27.64 | 27.64 | 25.45 | 26.84 | 26.84 | -1.00% | 660,079 |
| Aug 6, 2025 | 27.52 | 28.32 | 26.85 | 27.11 | 27.11 | 0.04% | 1,071,509 |
| Aug 5, 2025 | 27.40 | 27.40 | 26.68 | 27.10 | 27.10 | -0.66% | 445,309 |
| Aug 4, 2025 | 26.64 | 27.29 | 26.42 | 27.28 | 27.28 | 3.57% | 435,219 |
| Aug 1, 2025 | 26.22 | 26.75 | 25.95 | 26.34 | 26.34 | -2.30% | 433,223 |
| Jul 31, 2025 | 26.81 | 27.65 | 26.60 | 26.96 | 26.96 | -0.26% | 344,398 |
| Jul 30, 2025 | 27.31 | 27.78 | 26.79 | 27.03 | 27.03 | -0.33% | 447,692 |
| Jul 29, 2025 | 27.30 | 27.52 | 26.66 | 27.12 | 27.12 | -0.04% | 439,198 |
| Jul 28, 2025 | 26.81 | 27.24 | 26.65 | 27.13 | 27.13 | 1.88% | 313,253 |
| Jul 25, 2025 | 27.21 | 27.25 | 26.44 | 26.63 | 26.63 | -1.55% | 360,753 |
| Jul 24, 2025 | 27.66 | 27.82 | 27.00 | 27.05 | 27.05 | -2.31% | 420,438 |
| Jul 23, 2025 | 27.07 | 27.85 | 26.71 | 27.69 | 27.69 | 3.32% | 421,681 |
| Jul 22, 2025 | 26.54 | 27.04 | 26.54 | 26.80 | 26.80 | 0.94% | 394,386 |
| Jul 21, 2025 | 25.58 | 26.78 | 25.58 | 26.55 | 26.55 | 4.20% | 597,110 |
| Jul 18, 2025 | 26.23 | 26.26 | 24.87 | 25.48 | 25.48 | -1.74% | 911,325 |
| Jul 17, 2025 | 27.06 | 27.30 | 25.92 | 25.93 | 25.93 | -4.11% | 659,138 |
| Jul 16, 2025 | 26.95 | 27.14 | 26.49 | 27.04 | 27.04 | 1.16% | 297,320 |
| Jul 15, 2025 | 27.64 | 27.78 | 26.71 | 26.73 | 26.73 | -3.15% | 368,730 |
| Jul 14, 2025 | 27.12 | 27.99 | 26.93 | 27.60 | 27.60 | 3.29% | 375,357 |
| Jul 11, 2025 | 28.54 | 28.67 | 26.49 | 26.72 | 26.72 | -6.80% | 504,548 |
| Jul 10, 2025 | 28.90 | 28.97 | 28.45 | 28.67 | 28.67 | -1.00% | 288,849 |
| Jul 9, 2025 | 28.82 | 29.26 | 28.42 | 28.96 | 28.96 | 1.94% | 381,937 |
| Jul 8, 2025 | 28.58 | 28.97 | 28.17 | 28.41 | 28.41 | 0.07% | 603,557 |
| Jul 7, 2025 | 28.85 | 29.10 | 28.25 | 28.39 | 28.39 | -2.07% | 693,037 |
| Jul 3, 2025 | 28.76 | 29.29 | 28.64 | 28.99 | 28.99 | -0.31% | 248,664 |
| Jul 2, 2025 | 28.30 | 29.09 | 28.01 | 29.08 | 29.08 | 2.07% | 468,236 |
| Jul 1, 2025 | 28.29 | 28.74 | 27.90 | 28.49 | 28.49 | 0.11% | 460,441 |
| Jun 30, 2025 | 28.55 | 28.82 | 27.91 | 28.46 | 28.46 | -0.11% | 1,299,710 |
| Jun 27, 2025 | 27.95 | 28.77 | 27.73 | 28.49 | 28.49 | 1.93% | 2,170,779 |
| Jun 26, 2025 | 27.67 | 27.95 | 27.39 | 27.95 | 27.95 | 1.23% | 404,058 |
| Jun 25, 2025 | 27.98 | 28.10 | 27.50 | 27.61 | 27.61 | -0.93% | 455,945 |
| Jun 24, 2025 | 27.22 | 28.05 | 26.95 | 27.87 | 27.87 | 3.15% | 601,853 |
| Jun 23, 2025 | 26.12 | 27.14 | 25.56 | 27.02 | 27.02 | 3.09% | 506,246 |
| Jun 20, 2025 | 25.83 | 26.42 | 25.57 | 26.21 | 26.21 | 2.14% | 786,107 |
| Jun 18, 2025 | 25.44 | 25.98 | 25.24 | 25.66 | 25.66 | 0.55% | 505,896 |
| Jun 17, 2025 | 25.69 | 26.00 | 24.80 | 25.52 | 25.52 | -1.43% | 709,222 |
| Jun 16, 2025 | 26.10 | 26.43 | 25.40 | 25.89 | 25.89 | -0.38% | 383,649 |
| Jun 13, 2025 | 26.29 | 26.51 | 25.80 | 25.99 | 25.99 | -2.37% | 448,518 |
| Jun 12, 2025 | 28.30 | 28.40 | 26.14 | 26.62 | 26.62 | -5.57% | 1,256,395 |
| Jun 11, 2025 | 28.10 | 28.35 | 27.96 | 28.19 | 28.19 | 0.61% | 539,122 |
| Jun 10, 2025 | 27.56 | 28.04 | 27.50 | 28.02 | 28.02 | 1.89% | 442,439 |
| Jun 9, 2025 | 27.23 | 27.64 | 26.78 | 27.50 | 27.50 | 2.57% | 374,227 |
| Jun 6, 2025 | 26.23 | 26.95 | 25.88 | 26.81 | 26.81 | 4.00% | 564,169 |
| Jun 5, 2025 | 25.44 | 26.33 | 25.35 | 25.78 | 25.78 | 2.22% | 548,455 |
| Jun 4, 2025 | 25.76 | 26.07 | 25.22 | 25.22 | 25.22 | -2.17% | 393,591 |
| Jun 3, 2025 | 25.04 | 25.84 | 24.95 | 25.78 | 25.78 | 3.49% | 587,963 |