Skip to main content
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
28.49
+0.54 (1.93%)
Jun 27, 2025, 4:00 PM - Market closed

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.9528.7727.7328.4928.491.93%2,170,779
Jun 26, 202527.6727.9527.3927.9527.951.23%404,058
Jun 25, 202527.9828.1027.5027.6127.61-0.93%455,945
Jun 24, 202527.2228.0526.9527.8727.873.15%601,853
Jun 23, 202526.1227.1425.5627.0227.023.09%506,246
Jun 20, 202525.8326.4225.5726.2126.212.14%786,107
Jun 18, 202525.4425.9825.2425.6625.660.55%505,896
Jun 17, 202525.6926.0024.8025.5225.52-1.43%709,222
Jun 16, 202526.1026.4325.4025.8925.89-0.38%383,649
Jun 13, 202526.2926.5125.8025.9925.99-2.37%448,518
Jun 12, 202528.3028.4026.1426.6226.62-5.57%1,256,395
Jun 11, 202528.1028.3527.9628.1928.190.61%539,122
Jun 10, 202527.5628.0427.5028.0228.021.89%442,439
Jun 9, 202527.2327.6426.7827.5027.502.57%374,227
Jun 6, 202526.2326.9525.8826.8126.814.00%564,169
Jun 5, 202525.4426.3325.3525.7825.782.22%548,455
Jun 4, 202525.7626.0725.2225.2225.22-2.17%393,591
Jun 3, 202525.0425.8424.9525.7825.783.49%587,963
Jun 2, 202524.4524.9923.8724.9124.911.71%665,489
May 30, 202524.4924.6023.8424.4924.490.25%672,417
May 29, 202523.9324.5123.2324.4324.434.85%1,037,651
May 28, 202524.3424.9922.8023.3023.30-6.61%1,191,291
May 27, 202524.6425.1524.3124.9524.953.70%1,016,104
May 23, 202523.7324.3423.7124.0624.06-1.15%242,608
May 22, 202524.3624.9324.1524.3424.34-0.61%438,639
May 21, 202525.1525.3224.3524.4924.49-3.92%353,418
May 20, 202525.3925.5924.9725.4925.490.35%366,489
May 19, 202525.0425.7324.6225.4025.40-369,351
May 16, 202525.4825.7724.9325.4025.40-1.21%566,409
May 15, 202526.0526.3025.5025.7125.71-1.68%474,196
May 14, 202526.2026.7726.1426.1526.150.19%480,588
May 13, 202526.2726.2825.8126.1026.100.19%382,595
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