Skip to main content
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
12.05
-0.03 (-0.25%)
Mar 6, 2026, 4:00 PM EST - Market closed

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.1612.2311.6912.0512.05-0.25%1,272,346
Mar 5, 202612.6112.8411.7612.0812.08-4.35%2,734,177
Mar 4, 202612.4812.8812.3512.6312.632.10%1,148,134
Mar 3, 202612.0112.5911.8412.3712.370.81%1,344,140
Mar 2, 202611.9912.3511.9912.2712.27-0.49%865,298
Feb 27, 202612.0012.4511.8112.3312.33-2,000,703
Feb 26, 202611.8712.4511.8612.3312.334.23%1,227,444
Feb 25, 202611.7511.9211.3111.8311.831.46%811,069
Feb 24, 202611.6211.9011.4311.6611.66-0.34%1,607,737
Feb 23, 202612.4712.7111.5411.7011.70-7.95%1,651,961
Feb 20, 202612.5012.8212.2312.7112.711.03%2,110,853
Feb 19, 202611.9912.6111.8012.5812.583.97%2,149,673
Feb 18, 202611.8412.2711.7212.1012.102.28%2,671,401
Feb 17, 202612.1612.3411.7411.8311.83-1.00%1,929,412
Feb 13, 202611.9412.4611.8011.9511.950.76%1,559,079
Feb 12, 202612.4512.5711.5811.8611.86-5.12%3,579,249
Feb 11, 202612.5512.6112.1112.5012.500.73%2,769,510
Feb 10, 202612.3412.7412.2512.4112.411.55%4,026,185
Feb 9, 202612.3212.3211.6712.2212.220.16%1,466,127
Feb 6, 202612.6012.6812.0612.2012.20-3.10%2,004,751
Feb 5, 202612.6913.0212.4712.5912.59-1.87%2,230,263
Feb 4, 202612.6213.0212.2112.8312.830.39%2,661,531
Feb 3, 202613.1313.2512.5512.7812.78-3.26%3,307,479
Feb 2, 202613.4113.6813.0913.2113.21-1.64%1,091,721
Jan 30, 202613.8714.0513.4013.4313.43-3.73%1,379,960
Jan 29, 202614.5514.5513.7013.9513.95-4.84%2,119,552
Jan 28, 202615.1915.2914.6614.6614.66-3.49%857,127
Jan 27, 202615.6215.7514.6515.1915.19-3.37%1,584,005
Jan 26, 202615.7616.0315.6215.7215.72-0.76%895,621
Jan 23, 202615.6715.9815.5515.8415.840.25%907,005
Jan 22, 202615.7115.9415.5615.8015.801.15%1,100,118
Jan 21, 202615.8315.9315.4015.6215.62-0.70%1,163,407
Jan 20, 202615.9416.3715.6015.7315.73-4.03%888,140
Jan 16, 202616.4316.5516.1116.3916.39-0.36%976,717
Jan 15, 202616.1216.5816.1216.4516.452.11%1,382,607
Jan 14, 202616.4616.5316.0916.1116.11-2.83%803,310
Jan 13, 202617.0917.1716.3016.5816.58-3.27%918,867
Jan 12, 202617.1117.2316.7417.1417.14-0.52%760,277
Jan 9, 202617.1517.5116.6717.2317.231.95%1,041,408
Jan 8, 202617.4717.6016.8016.9016.90-3.54%934,785
Jan 7, 202617.4817.5917.1617.5217.521.62%846,324
Jan 6, 202617.1117.5817.0817.2417.240.70%1,421,020
Jan 5, 202616.3817.2016.3517.1217.125.03%1,088,992
Jan 2, 202616.9617.0116.2416.3016.30-3.66%1,033,094
Dec 31, 202517.0317.1316.8016.9216.92-0.65%714,513
Dec 30, 202516.8717.1616.8217.0317.030.18%970,486
Dec 29, 202516.9617.3316.8017.0017.00-0.12%910,439
Dec 26, 202516.7217.1316.6517.0217.021.25%529,924
Dec 24, 202516.8916.9716.6216.8116.810.18%327,201
Dec 23, 202516.4216.9116.4016.7816.781.88%1,147,872
Dec 22, 202516.5216.7716.3116.4716.47-0.48%1,230,108
Dec 19, 202516.3416.6016.1716.5516.550.85%1,196,975
Dec 18, 202516.4816.5616.2216.4116.410.67%973,494
Dec 17, 202516.2516.7416.2416.3016.30-0.31%1,668,368
Dec 16, 202516.5216.9016.0916.3516.35-2.10%1,213,913
Dec 15, 202516.3016.8215.9716.7016.702.77%1,996,700
Dec 12, 202516.1217.1816.0016.2516.251.31%2,076,711
Dec 11, 202515.9016.2215.5316.0416.041.65%4,482,831
Dec 10, 202515.6916.5815.4615.7815.782.27%4,078,832
Dec 9, 202519.1819.2615.4115.4315.43-23.31%8,277,664
Dec 8, 202520.8421.2419.4020.1220.12-0.84%3,578,218
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