Skip to main content
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
20.29
-0.26 (-1.27%)
At close: Dec 5, 2025, 4:00 PM EST
20.39
+0.10 (0.49%)
After-hours: Dec 5, 2025, 7:59 PM EST

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6120.9320.2120.2920.29-1.27%997,323
Dec 4, 202520.6120.6720.2720.5520.550.83%821,767
Dec 3, 202520.3420.5219.9920.3820.381.14%724,812
Dec 2, 202520.1320.8220.0820.1520.150.70%690,680
Dec 1, 202520.1420.4119.9820.0120.01-2.34%732,544
Nov 28, 202520.5720.7420.3520.4920.49-0.19%243,606
Nov 26, 202520.5620.9120.1320.5320.53-0.44%796,746
Nov 25, 202520.1120.8819.9020.6220.621.68%2,157,023
Nov 24, 202520.1120.4819.9420.2820.281.15%533,139
Nov 21, 202519.2720.5618.9120.0520.055.25%1,269,774
Nov 20, 202519.5119.8819.0319.0519.05-0.73%687,919
Nov 19, 202519.6919.8818.5519.1919.19-2.09%1,695,719
Nov 18, 202520.7520.9819.5419.6019.60-4.85%1,192,033
Nov 17, 202521.7221.7720.5920.6020.60-5.37%926,863
Nov 14, 202522.3522.5821.7421.7721.77-3.37%856,196
Nov 13, 202522.9723.0622.3922.5322.53-2.68%437,387
Nov 12, 202522.7923.3122.7923.1523.151.76%516,028
Nov 11, 202522.6223.0122.6222.7522.750.57%435,562
Nov 10, 202522.2222.7221.9922.6222.622.72%406,264
Nov 7, 202521.8022.4421.6022.0222.02-1.12%419,218
Nov 6, 202522.6122.9322.2222.2722.27-1.76%364,993
Nov 5, 202522.4623.0422.4022.6722.670.58%404,795
Nov 4, 202522.6222.8722.2822.5422.54-0.84%319,145
Nov 3, 202522.7022.8322.1022.7322.730.40%428,221
Oct 31, 202522.7423.7822.6122.6422.64-0.09%982,636
Oct 30, 202522.9823.4922.6222.6622.66-2.41%423,576
Oct 29, 202523.2523.8722.8823.2223.22-0.81%406,183
Oct 28, 202523.4223.6323.0623.4123.41-0.26%492,918
Oct 27, 202523.7223.7523.3223.4723.47-0.04%351,472
Oct 24, 202523.7023.9923.4723.4823.48-0.04%302,836
Oct 23, 202523.3724.0723.3223.4923.490.17%501,598
Oct 22, 202523.2523.5422.8923.4523.451.47%555,786
Oct 21, 202522.8323.3422.7123.1123.110.74%370,798
Oct 20, 202522.6923.2722.6922.9422.942.92%379,361
Oct 17, 202522.5022.6522.1422.2922.29-2.02%361,906
Oct 16, 202522.9423.3722.5222.7522.75-0.78%429,914
Oct 15, 202523.0623.4122.7822.9322.930.13%569,974
Oct 14, 202522.0323.2121.8022.9022.902.97%510,219
Oct 13, 202522.5222.7221.8522.2422.24-0.09%756,456
Oct 10, 202523.8924.1322.2422.2622.26-6.63%1,088,514
Oct 9, 202523.2024.2523.0023.8423.842.54%760,347
Oct 8, 202523.2823.7923.0823.2523.25-0.68%640,482
Oct 7, 202523.5123.9323.3923.4123.41-0.30%758,414
Oct 6, 202523.4323.8222.9023.4823.480.90%860,220
Oct 3, 202522.8724.1922.7623.2723.271.88%849,053
Oct 2, 202522.3122.9222.1522.8422.841.74%723,536
Oct 1, 202523.4123.5422.2822.4522.45-4.55%809,892
Sep 30, 202523.5423.6423.0823.5223.52-0.13%650,884
Sep 29, 202523.7724.0023.5423.5523.55-0.30%505,907
Sep 26, 202523.3923.8323.1123.6223.620.72%583,890
Sep 25, 202523.4223.5823.0523.4523.45-0.89%877,133
Sep 24, 202523.9624.1123.5523.6623.66-0.59%475,120
Sep 23, 202524.7725.0023.7823.8023.80-3.80%1,110,894
Sep 22, 202523.9824.8223.5524.7424.743.64%1,066,631
Sep 19, 202524.2624.2923.5323.8723.87-1.32%1,446,727
Sep 18, 202523.4324.3023.4324.1924.193.91%802,073
Sep 17, 202523.5024.1223.2023.2823.28-0.94%1,082,615
Sep 16, 202523.5023.7222.7523.5023.500.51%1,221,207
Sep 15, 202524.4224.4823.2323.3823.38-3.35%1,692,629
Sep 12, 202525.2725.2924.0724.1924.19-5.06%1,348,219
Sep 11, 202525.3325.6825.2225.4825.480.55%1,212,130
Sep 10, 202526.4927.0025.1625.3425.34-4.56%1,310,900
Sep 9, 202526.8327.1126.3026.5526.55-0.86%1,156,097
Sep 8, 202528.5128.8926.6226.7826.78-4.80%1,574,632
Sep 5, 202528.9930.4327.7728.1328.13-9.87%2,672,927
Sep 4, 202530.5131.3829.8731.2131.212.53%1,479,895
Sep 3, 202531.5831.8330.1630.4430.44-3.30%1,090,632
Sep 2, 202531.3631.7030.9431.4831.48-0.57%830,188
Aug 29, 202532.5632.7431.3431.6631.66-2.73%695,753
Aug 28, 202531.7032.7631.5832.5532.551.75%1,141,353
Aug 27, 202531.2032.1330.8531.9931.993.86%1,547,620
Aug 26, 202530.1531.4630.1530.8030.801.35%1,255,747
Aug 25, 202529.4131.0429.2830.3930.392.15%1,053,637
Aug 22, 202528.8029.9428.6829.7529.753.44%733,268
Aug 21, 202527.6628.7827.0828.7628.763.83%555,429
Aug 20, 202528.0028.2027.0027.7027.70-1.95%1,199,669
Aug 19, 202529.0829.2527.9028.2528.25-2.92%702,278
Aug 18, 202528.7229.4528.6429.1029.101.39%654,417
Aug 15, 202528.1029.2428.1028.7028.702.46%620,286
Aug 14, 202528.1628.2227.7528.0128.01-2.23%620,526
Aug 13, 202528.0028.7128.0028.6528.652.87%552,283
Aug 12, 202527.2528.1026.7527.8527.852.65%504,511
Aug 11, 202527.7428.2826.9127.1327.130.44%754,594
Aug 8, 202527.1927.2326.5327.0127.010.63%389,294
Aug 7, 202527.6427.6425.4526.8426.84-1.00%660,079
Aug 6, 202527.5228.3226.8527.1127.110.04%1,071,509
Aug 5, 202527.4027.4026.6827.1027.10-0.66%445,309
Aug 4, 202526.6427.2926.4227.2827.283.57%435,219
Aug 1, 202526.2226.7525.9526.3426.34-2.30%433,223
Jul 31, 202526.8127.6526.6026.9626.96-0.26%344,398
Jul 30, 202527.3127.7826.7927.0327.03-0.33%447,692
Jul 29, 202527.3027.5226.6627.1227.12-0.04%439,198
Jul 28, 202526.8127.2426.6527.1327.131.88%313,253
Jul 25, 202527.2127.2526.4426.6326.63-1.55%360,753
Jul 24, 202527.6627.8227.0027.0527.05-2.31%420,438
Jul 23, 202527.0727.8526.7127.6927.693.32%421,681
Jul 22, 202526.5427.0426.5426.8026.800.94%394,386
Jul 21, 202525.5826.7825.5826.5526.554.20%597,110
Jul 18, 202526.2326.2624.8725.4825.48-1.74%911,325
Jul 17, 202527.0627.3025.9225.9325.93-4.11%659,138