Phreesia, Inc. PHR
NYSE · United States · Technology Services
$10.21-0.13 (-1.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.29 | -0.39% | $10.47 | $10.50 | $10.28 | 28.64K |
| 2026-09-30 | $10.33 | +3.20% | $10.00 | $10.38 | $9.98 | 619.20K |
| 2026-09-29 | $10.01 | -0.89% | $10.07 | $10.15 | $9.75 | 570.60K |
| 2026-09-28 | $10.10 | -0.49% | $10.05 | $10.18 | $9.85 | 645.90K |
| 2026-09-25 | $10.15 | +1.50% | $9.97 | $10.25 | $9.97 | 757.70K |
| 2026-09-24 | $10.00 | +3.31% | $9.68 | $10.05 | $9.65 | 949.80K |
| 2026-09-23 | $9.68 | -4.16% | $10.10 | $10.20 | $9.65 | 756.90K |
| 2026-09-22 | $10.10 | +0.70% | $10.24 | $10.25 | $9.99 | 476.80K |
| 2026-09-21 | $10.03 | -0.10% | $10.08 | $10.18 | $9.90 | 790.10K |
| 2026-09-18 | $10.04 | -2.33% | $10.27 | $10.27 | $9.98 | 1.69M |
| 2026-09-17 | $10.28 | +0.39% | $10.19 | $10.40 | $10.03 | 602.30K |
| 2026-09-16 | $10.24 | -1.06% | $10.27 | $10.33 | $10.16 | 553.80K |
| 2026-09-15 | $10.35 | -0.67% | $10.40 | $10.51 | $10.22 | 691.50K |
| 2026-09-14 | $10.42 | +1.07% | $10.37 | $10.62 | $10.27 | 619.20K |
| 2026-09-11 | $10.31 | +1.38% | $10.12 | $10.34 | $10.02 | 526.80K |
| 2026-09-10 | $10.17 | -1.64% | $10.21 | $10.39 | $10.10 | 556.60K |
| 2026-09-09 | $10.34 | +1.17% | $10.24 | $10.43 | $10.05 | 860.60K |
| 2026-09-08 | $10.22 | -6.58% | $10.49 | $10.60 | $10.19 | 882.50K |
| 2026-09-04 | $10.94 | -1.44% | $11.08 | $11.15 | $10.72 | 807.90K |
| 2026-09-03 | $11.10 | -6.33% | $11.02 | $11.42 | $10.78 | 1.26M |
| 2026-09-02 | $11.85 | +0.08% | $11.79 | $12.19 | $11.78 | 758.00K |
| 2026-09-01 | $11.84 | -3.03% | $11.99 | $12.22 | $11.77 | 506.20K |
| 2026-08-31 | $12.21 | +0.49% | $11.97 | $12.23 | $11.86 | 613.40K |
| 2026-08-28 | $12.15 | +2.45% | $11.80 | $12.29 | $11.80 | 508.60K |
| 2026-08-27 | $11.86 | +2.24% | $11.77 | $12.02 | $11.65 | 644.90K |
| 2026-08-26 | $11.60 | +0.69% | $11.37 | $11.72 | $11.37 | 585.30K |
| 2026-08-25 | $11.52 | -1.45% | $11.64 | $11.72 | $11.40 | 664.70K |
| 2026-08-24 | $11.69 | -3.55% | $12.03 | $12.10 | $11.69 | 626.50K |
| 2026-08-21 | $12.12 | +1.00% | $12.02 | $12.25 | $11.86 | 919.70K |
| 2026-08-20 | $12.00 | +0.33% | $11.89 | $12.09 | $11.70 | 862.10K |
| 2026-08-19 | $11.96 | +4.55% | $11.57 | $12.15 | $11.26 | 1.45M |
| 2026-08-18 | $11.44 | -1.21% | $11.72 | $11.81 | $11.35 | 1.61M |
| 2026-08-17 | $11.58 | -5.70% | $12.00 | $12.28 | $11.37 | 1.09M |
| 2026-08-14 | $12.28 | -2.69% | $12.69 | $12.69 | $12.26 | 436.70K |
| 2026-08-13 | $12.62 | +2.94% | $12.34 | $12.67 | $12.22 | 491.50K |
| 2026-08-12 | $12.26 | -0.08% | $12.11 | $12.27 | $11.91 | 450.60K |
| 2026-08-11 | $12.27 | -1.37% | $12.29 | $12.65 | $12.19 | 747.80K |
| 2026-08-10 | $12.44 | -0.56% | $12.35 | $12.52 | $12.23 | 543.50K |
| 2026-08-07 | $12.51 | +9.54% | $12.60 | $13.01 | $12.40 | 1.13M |
| 2026-08-06 | $11.42 | -0.61% | $11.32 | $11.49 | $11.21 | 788.70K |
| 2026-08-05 | $11.49 | +0.44% | $11.49 | $11.52 | $11.21 | 627.20K |
| 2026-08-04 | $11.44 | +1.24% | $11.08 | $11.49 | $11.08 | 784.20K |
| 2026-08-03 | $11.30 | +5.31% | $10.99 | $11.39 | $10.94 | 1.04M |
| 2026-07-31 | $10.73 | +1.13% | $10.54 | $10.81 | $10.43 | 660.60K |
| 2026-07-30 | $10.61 | -4.76% | $10.82 | $10.85 | $10.17 | 1.06M |
| 2026-07-29 | $11.14 | +2.58% | $10.87 | $11.23 | $10.81 | 586.50K |
| 2026-07-28 | $10.86 | +2.16% | $10.79 | $10.94 | $10.64 | 703.50K |
| 2026-07-27 | $10.63 | +4.01% | $10.38 | $10.82 | $10.38 | 825.40K |
| 2026-07-24 | $10.22 | +4.29% | $9.95 | $10.35 | $9.88 | 895.80K |
| 2026-07-23 | $9.80 | -2.10% | $10.11 | $10.23 | $9.67 | 677.70K |
| 2026-07-22 | $10.01 | -5.57% | $10.64 | $10.64 | $9.95 | 691.40K |
| 2026-07-21 | $10.60 | -0.75% | $10.37 | $10.74 | $10.37 | 584.30K |
| 2026-07-20 | $10.68 | -0.28% | $10.58 | $10.74 | $10.43 | 499.70K |
| 2026-07-17 | $10.71 | -1.65% | $10.80 | $11.00 | $10.55 | 613.50K |
| 2026-07-16 | $10.89 | +1.21% | $10.79 | $11.08 | $10.70 | 595.90K |
| 2026-07-15 | $10.76 | +0.19% | $10.78 | $10.94 | $10.66 | 772.30K |
| 2026-07-14 | $10.74 | -2.63% | $10.70 | $10.88 | $10.60 | 591.80K |
| 2026-07-13 | $11.03 | +2.89% | $10.85 | $11.20 | $10.77 | 1.01M |
| 2026-07-10 | $10.72 | -0.92% | $11.05 | $11.05 | $10.55 | 662.60K |
| 2026-07-09 | $10.82 | +1.50% | $10.42 | $10.83 | $10.27 | 678.10K |
| 2026-07-08 | $10.66 | -2.65% | $10.66 | $10.84 | $10.57 | 760.40K |
| 2026-07-07 | $10.95 | -1.35% | $11.34 | $11.47 | $10.83 | 765.90K |
| 2026-07-06 | $11.10 | +1.46% | $10.84 | $11.23 | $10.76 | 842.70K |
| 2026-07-02 | $10.94 | +2.05% | $10.67 | $11.06 | $10.67 | 1.00M |
| 2026-07-01 | $10.72 | +4.18% | $10.59 | $10.98 | $10.52 | 903.00K |
| 2026-06-30 | $10.29 | 0.00% | $10.15 | $10.42 | $10.01 | 1.03M |
| 2026-06-29 | $10.29 | +2.18% | $9.97 | $10.29 | $9.75 | 1.33M |
| 2026-06-26 | $10.07 | +10.30% | $9.20 | $10.07 | $9.20 | 3.00M |
| 2026-06-25 | $9.13 | -4.80% | $9.55 | $9.60 | $9.10 | 1.27M |
| 2026-06-24 | $9.59 | +4.81% | $9.16 | $9.74 | $9.12 | 1.14M |
| 2026-06-23 | $9.15 | +2.58% | $9.13 | $9.30 | $9.08 | 812.50K |
| 2026-06-22 | $8.92 | -4.90% | $9.31 | $9.52 | $8.90 | 1.26M |
| 2026-06-18 | $9.38 | +0.32% | $9.25 | $9.48 | $9.07 | 1.40M |
| 2026-06-17 | $9.35 | -0.95% | $9.44 | $9.66 | $9.24 | 1.42M |
| 2026-06-16 | $9.44 | +3.17% | $9.11 | $9.44 | $9.02 | 1.03M |
| 2026-06-15 | $9.15 | +0.99% | $9.07 | $9.39 | $9.04 | 1.15M |
| 2026-06-12 | $9.06 | +0.11% | $8.93 | $9.13 | $8.77 | 902.30K |
| 2026-06-11 | $9.05 | -0.98% | $9.04 | $9.19 | $8.76 | 1.01M |
| 2026-06-10 | $9.14 | -1.61% | $9.21 | $9.34 | $9.05 | 1.07M |
| 2026-06-09 | $9.29 | -0.54% | $9.22 | $9.64 | $9.12 | 885.40K |
| 2026-06-08 | $9.34 | -2.10% | $9.46 | $9.51 | $9.26 | 952.70K |
| 2026-06-05 | $9.54 | -1.55% | $9.71 | $9.79 | $9.38 | 1.14M |
| 2026-06-04 | $9.69 | +0.41% | $9.86 | $10.14 | $9.65 | 1.47M |
| 2026-06-03 | $9.65 | -6.85% | $10.18 | $10.20 | $9.52 | 1.50M |
| 2026-06-02 | $10.36 | -2.81% | $10.36 | $10.53 | $10.14 | 1.89M |
| 2026-06-01 | $10.66 | +8.11% | $10.01 | $10.66 | $9.71 | 2.21M |
| 2026-05-29 | $9.86 | +4.34% | $9.30 | $9.92 | $8.95 | 3.52M |
| 2026-05-28 | $9.45 | +3.50% | $10.78 | $10.96 | $9.27 | 5.54M |
| 2026-05-27 | $9.13 | +2.01% | $8.96 | $9.25 | $8.93 | 2.05M |
| 2026-05-26 | $8.95 | +0.34% | $8.98 | $8.99 | $8.63 | 1.27M |