Skip to main content
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
10.07
+0.94 (10.30%)
At close: Jun 26, 2026, 4:00 PM EDT
9.84
-0.23 (-2.28%)
After-hours: Jun 26, 2026, 7:17 PM EDT

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.2010.079.2010.0710.0710.30%2,533,494
Jun 25, 20269.559.609.109.139.13-4.80%1,266,967
Jun 24, 20269.169.759.129.599.594.81%1,129,871
Jun 23, 20269.139.309.089.159.152.58%812,456
Jun 22, 20269.319.528.918.928.92-4.90%1,148,537
Jun 18, 20269.259.489.079.389.380.32%1,376,482
Jun 17, 20269.449.669.249.359.35-0.95%1,415,531
Jun 16, 20269.119.449.029.449.443.17%1,034,745
Jun 15, 20269.079.399.049.159.150.99%1,152,271
Jun 12, 20268.939.138.779.069.060.11%902,265
Jun 11, 20269.049.198.769.059.05-0.98%1,007,027
Jun 10, 20269.219.349.059.149.14-1.61%1,067,687
Jun 9, 20269.229.649.129.299.29-0.54%885,366
Jun 8, 20269.469.519.269.349.34-2.10%952,132
Jun 5, 20269.719.799.389.549.54-1.55%1,135,384
Jun 4, 20269.8610.149.659.699.690.41%1,472,925
Jun 3, 202610.1810.219.529.659.65-6.85%1,496,516
Jun 2, 202610.3610.5310.1410.3610.36-2.81%1,884,934
Jun 1, 202610.0110.669.7110.6610.668.11%2,198,694
May 29, 20269.309.928.959.869.864.34%3,515,605
May 28, 202610.7810.969.279.459.453.50%5,540,803
May 27, 20268.969.258.939.139.132.01%1,872,766
May 26, 20268.989.008.638.958.950.34%1,255,676
May 22, 20268.788.988.738.928.921.59%1,593,418
May 21, 20268.718.828.518.788.78-0.79%1,207,464
May 20, 20268.848.958.428.858.85-3.49%1,862,352
May 19, 20269.289.428.999.179.170.99%1,450,188
May 18, 20268.859.228.759.089.083.53%1,708,281
May 15, 20268.599.048.598.778.77-1,550,935
May 14, 20269.129.268.648.778.77-4.57%1,886,304
May 13, 20269.449.578.989.199.19-4.37%1,142,077
May 12, 20269.509.689.429.619.610.42%1,051,429
May 11, 202610.1010.219.509.579.57-5.90%984,217
May 8, 20269.7110.279.6310.1710.173.46%1,274,432
May 7, 20269.5910.059.569.839.833.15%1,382,789
May 6, 20269.579.579.349.539.53-1.24%977,708
May 5, 20269.559.719.439.659.65-0.21%960,385
May 4, 20269.699.939.559.679.67-1,017,539
May 1, 20269.449.779.279.679.674.99%1,630,570
Apr 30, 20269.209.258.859.219.21-1.71%1,312,113
Apr 29, 20269.389.419.139.379.37-0.53%899,722
Apr 28, 20269.679.919.369.429.42-2.08%1,021,374
Apr 27, 20269.499.789.469.629.620.84%1,609,388
Apr 24, 20268.839.558.719.549.547.80%1,462,477
Apr 23, 20269.209.208.728.858.85-5.04%1,423,928
Apr 22, 20269.359.569.229.329.32-0.43%1,254,526
Apr 21, 20269.509.869.329.369.36-0.74%1,278,274
Apr 20, 20269.069.469.009.439.432.84%1,438,584
Apr 17, 20269.289.509.139.179.17-1,598,530
Apr 16, 20269.089.409.079.179.171.21%1,601,393
Apr 15, 20268.599.138.589.069.065.35%1,731,067
Apr 14, 20268.588.848.538.608.600.47%1,498,655
Apr 13, 20268.038.608.018.568.566.20%2,202,306
Apr 10, 20268.098.157.808.068.06-0.37%2,623,935
Apr 9, 20268.618.648.018.098.09-7.54%2,200,715
Apr 8, 20269.389.438.648.758.75-3.42%1,865,339
Apr 7, 20269.119.438.979.069.06-0.98%2,686,972
Apr 6, 20268.649.208.369.159.159.32%3,312,990
Apr 2, 20268.568.568.128.378.37-0.36%3,534,549
Apr 1, 20268.408.768.148.408.400.24%4,303,794
Mar 31, 20268.029.007.778.388.38-26.56%16,319,071
Mar 30, 202611.0011.4511.0011.4111.413.92%3,047,047
Mar 27, 202611.5111.5910.9210.9810.98-5.75%1,284,055
Mar 26, 202611.1911.8011.1311.6511.653.28%1,148,447
Mar 25, 202611.4511.4710.8911.2811.28-916,124
Mar 24, 202611.4811.6311.1211.2811.28-4.41%1,929,698
Mar 23, 202611.9712.2911.6211.8011.80-0.51%1,495,831
Mar 20, 202612.3412.3611.6211.8611.860.76%2,216,124
Mar 19, 202611.2211.8111.1511.7711.775.09%3,447,499
Mar 18, 202611.0411.2710.9111.2011.200.09%2,060,842
Mar 17, 202611.3411.4311.0511.1911.191.82%1,698,018
Mar 16, 202610.9711.2810.7510.9910.990.18%1,249,957
Mar 13, 202611.1611.2710.7710.9710.97-0.27%1,581,715
Mar 12, 202611.2611.5510.9911.0011.00-3.00%1,579,184
Mar 11, 202611.8111.8111.1611.3411.34-3.49%1,287,076
Mar 10, 202612.0212.3311.2811.7511.75-2.57%1,556,270
Mar 9, 202611.6712.1411.5112.0612.060.08%1,372,806
Mar 6, 202612.1612.2311.6912.0512.05-0.25%1,272,346
Mar 5, 202612.6112.8411.7612.0812.08-4.35%2,734,203
Mar 4, 202612.4812.8812.3512.6312.632.10%1,149,842
Mar 3, 202612.0112.5911.8412.3712.370.81%1,344,676
Mar 2, 202611.9912.3511.9912.2712.27-0.49%865,298
Feb 27, 202612.0012.4511.8112.3312.33-2,001,023
Feb 26, 202611.8712.4511.8612.3312.334.23%1,227,446
Feb 25, 202611.7511.9211.3111.8311.831.46%811,069
Feb 24, 202611.6211.9011.4311.6611.66-0.34%1,607,807
Feb 23, 202612.4712.7111.5411.7011.70-7.95%1,652,314
Feb 20, 202612.5012.8212.2312.7112.711.03%2,111,213
Feb 19, 202611.9912.6111.8012.5812.583.97%2,153,084
Feb 18, 202611.8412.2711.7212.1012.102.28%2,671,432
Feb 17, 202612.1612.3411.7411.8311.83-1.00%1,932,245
Feb 13, 202611.9412.4611.8011.9511.950.76%1,559,530
Feb 12, 202612.4512.5711.5811.8611.86-5.12%3,586,577
Feb 11, 202612.5512.6112.1112.5012.500.73%2,769,524
Feb 10, 202612.3412.7412.2512.4112.411.55%4,026,189
Feb 9, 202612.3212.3211.6712.2212.220.16%1,466,570
Feb 6, 202612.6012.6812.0612.2012.20-3.10%2,005,096
Feb 5, 202612.6913.0212.4712.5912.59-1.87%2,276,954
Feb 4, 202612.6213.0212.2112.8312.830.39%2,990,222
Feb 3, 202613.1313.2512.5512.7812.78-3.26%3,311,569