Skip to main content
Phreesia, Inc. (PHR)
NYSE: PHR · Real-Time Price · USD
9.42
-0.20 (-2.08%)
At close: Apr 28, 2026, 4:00 PM EDT
9.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.679.919.369.49--1.35%681,062
Apr 27, 20269.499.789.469.629.620.84%1,606,036
Apr 24, 20268.839.558.719.549.547.80%1,381,269
Apr 23, 20269.209.208.728.858.85-5.04%1,421,987
Apr 22, 20269.359.569.229.329.32-0.43%1,254,471
Apr 21, 20269.509.869.329.369.36-0.74%1,275,716
Apr 20, 20269.069.469.009.439.432.84%1,438,580
Apr 17, 20269.289.509.139.179.17-1,598,516
Apr 16, 20269.089.409.079.179.171.21%1,601,295
Apr 15, 20268.599.138.589.069.065.35%1,730,976
Apr 14, 20268.588.848.538.608.600.47%1,495,368
Apr 13, 20268.038.608.018.568.566.20%2,201,639
Apr 10, 20268.098.157.808.068.06-0.37%2,621,286
Apr 9, 20268.618.648.018.098.09-7.54%2,198,464
Apr 8, 20269.389.438.648.758.75-3.42%1,863,359
Apr 7, 20269.119.438.979.069.06-0.98%2,685,892
Apr 6, 20268.649.208.369.159.159.32%3,308,389
Apr 2, 20268.568.568.128.378.37-0.36%3,510,711
Apr 1, 20268.408.768.148.408.400.24%4,299,817
Mar 31, 20268.029.007.778.388.38-26.56%16,291,758
Mar 30, 202611.0011.4511.0011.4111.413.92%2,736,568
Mar 27, 202611.5111.5910.9210.9810.98-5.75%1,279,188
Mar 26, 202611.1911.8011.1311.6511.653.28%1,147,130
Mar 25, 202611.4511.4710.8911.2811.28-916,017
Mar 24, 202611.4811.6311.1211.2811.28-4.41%1,929,693
Mar 23, 202611.9712.2911.6211.8011.80-0.51%1,495,805
Mar 20, 202612.3412.3611.6211.8611.860.76%2,211,095
Mar 19, 202611.2211.8111.1511.7711.775.09%3,425,221
Mar 18, 202611.0411.2710.9111.2011.200.09%2,060,842
Mar 17, 202611.3411.4311.0511.1911.191.82%1,697,488
Mar 16, 202610.9711.2810.7510.9910.990.18%1,249,945
Mar 13, 202611.1611.2710.7710.9710.97-0.27%1,581,705
Mar 12, 202611.2611.5510.9911.0011.00-3.00%1,579,026
Mar 11, 202611.8111.8111.1611.3411.34-3.49%1,286,642
Mar 10, 202612.0212.3311.2811.7511.75-2.57%1,555,704
Mar 9, 202611.6712.1411.5112.0612.060.08%1,372,467
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