NYSE : PHR
Phreesia, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 12.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 772.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Phreesia, Inc. (PHR) closed at 12.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.59 | 12.79 | 12.2 | 12.44 | 597,723 | -0.72% |
| 2026-10-29 | 12.21 | 12.55 | 12.2 | 12.53 | 612,696 | +1.29% |
| 2026-10-28 | 12.19 | 12.49 | 12.14 | 12.37 | 622,216 | +0.65% |
| 2026-10-27 | 12.46 | 12.685 | 12.175 | 12.29 | 646,834 | -2.54% |
| 2026-10-26 | 12.69 | 12.85 | 12.56 | 12.61 | 574,954 | -0.71% |
| 2026-10-23 | 12.55 | 12.7 | 12.35 | 12.7 | 696,515 | -0.16% |
| 2026-10-22 | 12.23 | 12.73 | 12.17 | 12.72 | 610,824 | +3.75% |
| 2026-10-21 | 11.99 | 12.54 | 11.94 | 12.26 | 1,023,166 | +1.74% |
| 2026-10-20 | 11.32 | 12.06 | 11.295 | 12.05 | 1,001,736 | +6.83% |
| 2026-10-19 | 10.82 | 11.31 | 10.82 | 11.28 | 764,062 | +3.11% |
| 2026-10-16 | 11.17 | 11.35 | 10.895 | 10.94 | 654,902 | -0.91% |
| 2026-10-15 | 10.69 | 11.055 | 10.62 | 11.04 | 991,747 | +3.86% |
| 2026-10-14 | 10.65 | 10.695 | 10.5 | 10.63 | 548,074 | -1.12% |
| 2026-10-13 | 10.85 | 11.11 | 10.74 | 10.75 | 508,953 | -0.65% |
| 2026-10-12 | 10.49 | 11.02 | 10.49 | 10.82 | 533,120 | +0.09% |
| 2026-10-09 | 10.7 | 10.82 | 10.56 | 10.81 | 536,159 | +1.41% |
| 2026-10-08 | 10.49 | 10.67 | 10.37 | 10.66 | 695,059 | +1.52% |
| 2026-10-07 | 10.25 | 10.545 | 10.21 | 10.5 | 595,881 | +2.44% |
| 2026-10-06 | 10.46 | 10.57 | 10.12 | 10.25 | 602,630 | -1.16% |
| 2026-10-05 | 10.12 | 10.49 | 10.09 | 10.37 | 504,035 | +2.98% |
| 2026-10-02 | 10.47 | 10.47 | 10.06 | 10.07 | 528,821 | -2.80% |
| 2026-10-01 | 10.47 | 10.5 | 10.125 | 10.36 | 604,672 | +0.29% |
| 2026-09-30 | 10 | 10.38 | 9.98 | 10.33 | 619,227 | +3.20% |
| 2026-09-29 | 10.07 | 10.15 | 9.75 | 10.01 | 570,470 | -0.89% |
| 2026-09-28 | 10.05 | 10.175 | 9.85 | 10.1 | 645,903 | -0.49% |
| 2026-09-25 | 9.97 | 10.25 | 9.97 | 10.15 | 756,634 | +1.50% |
| 2026-09-24 | 9.68 | 10.05 | 9.65 | 10 | 949,770 | +3.31% |
| 2026-09-23 | 10.1 | 10.2 | 9.65 | 9.68 | 662,173 | -4.16% |
| 2026-09-22 | 10.24 | 10.25 | 9.995 | 10.1 | 476,724 | +0.70% |
| 2026-09-21 | 10.08 | 10.18 | 9.895 | 10.03 | 790,141 | -0.10% |
| 2026-09-18 | 10.27 | 10.27 | 9.98 | 10.04 | 1,652,992 | -2.33% |
| 2026-09-17 | 10.19 | 10.4 | 10.03 | 10.28 | 602,297 | +0.39% |
| 2026-09-16 | 10.27 | 10.33 | 10.16 | 10.24 | 553,740 | -1.06% |
| 2026-09-15 | 10.4 | 10.51 | 10.22 | 10.35 | 690,971 | -0.67% |
| 2026-09-14 | 10.37 | 10.62 | 10.265 | 10.42 | 619,184 | +1.07% |
| 2026-09-11 | 10.12 | 10.34 | 10.02 | 10.31 | 526,629 | +1.38% |
| 2026-09-10 | 10.21 | 10.39 | 10.095 | 10.17 | 556,564 | -1.64% |
| 2026-09-09 | 10.24 | 10.425 | 10.051 | 10.34 | 860,617 | +1.17% |
| 2026-09-08 | 10.49 | 10.595 | 10.195 | 10.22 | 882,058 | -6.58% |
| 2026-09-04 | 11.08 | 11.145 | 10.72 | 10.94 | 807,299 | -1.44% |
| 2026-09-03 | 11.02 | 11.42 | 10.78 | 11.1 | 1,261,675 | -6.33% |
| 2026-09-02 | 11.79 | 12.185 | 11.78 | 11.85 | 759,141 | +0.08% |
| 2026-09-01 | 11.99 | 12.22 | 11.77 | 11.84 | 506,255 | -3.03% |
| 2026-08-31 | 11.97 | 12.23 | 11.865 | 12.21 | 613,367 | +0.49% |
| 2026-08-28 | 11.8 | 12.29 | 11.8 | 12.15 | 508,617 | +2.45% |
| 2026-08-27 | 11.77 | 12.02 | 11.645 | 11.86 | 644,922 | +2.24% |
| 2026-08-26 | 11.37 | 11.72 | 11.37 | 11.6 | 585,295 | +0.69% |
| 2026-08-25 | 11.64 | 11.715 | 11.405 | 11.52 | 664,672 | -1.45% |
| 2026-08-24 | 12.03 | 12.1 | 11.685 | 11.69 | 626,521 | -3.55% |
| 2026-08-21 | 12.02 | 12.25 | 11.86 | 12.12 | 919,793 | +1.00% |
| 2026-08-20 | 11.89 | 12.09 | 11.7 | 12 | 862,116 | +0.33% |
| 2026-08-19 | 11.57 | 12.15 | 11.26 | 11.96 | 1,453,976 | +4.55% |
| 2026-08-18 | 11.72 | 11.808 | 11.35 | 11.44 | 1,612,686 | -1.21% |
| 2026-08-17 | 12 | 12.285 | 11.37 | 11.58 | 1,092,170 | -5.70% |
| 2026-08-14 | 12.69 | 12.69 | 12.26 | 12.28 | 436,670 | -2.69% |
| 2026-08-13 | 12.34 | 12.67 | 12.22 | 12.62 | 491,558 | +2.94% |
| 2026-08-12 | 12.11 | 12.27 | 11.91 | 12.26 | 450,617 | -0.08% |
| 2026-08-11 | 12.29 | 12.645 | 12.19 | 12.27 | 747,755 | -1.37% |
| 2026-08-10 | 12.35 | 12.52 | 12.23 | 12.44 | 543,527 | -0.56% |
| 2026-08-07 | 12.6 | 13.01 | 12.405 | 12.51 | 1,126,140 | +9.54% |
| 2026-08-06 | 11.32 | 11.495 | 11.214 | 11.42 | 788,674 | -0.61% |
| 2026-08-05 | 11.49 | 11.52 | 11.21 | 11.49 | 627,185 | +0.44% |
| 2026-08-04 | 11.08 | 11.495 | 11.08 | 11.44 | 784,164 | +1.24% |
| 2026-08-03 | 10.99 | 11.39 | 10.945 | 11.3 | 1,035,457 | +5.31% |
| 2026-07-31 | 10.54 | 10.81 | 10.425 | 10.73 | 660,588 | +1.13% |
| 2026-07-30 | 10.82 | 10.847 | 10.172 | 10.61 | 1,056,522 | -4.76% |
| 2026-07-29 | 10.87 | 11.23 | 10.81 | 11.14 | 586,490 | +2.58% |
| 2026-07-28 | 10.79 | 10.94 | 10.64 | 10.86 | 703,533 | +2.16% |
| 2026-07-27 | 10.38 | 10.82 | 10.38 | 10.63 | 825,393 | +4.01% |
| 2026-07-24 | 9.95 | 10.345 | 9.881 | 10.22 | 895,773 | +4.29% |
| 2026-07-23 | 10.11 | 10.235 | 9.67 | 9.8 | 677,979 | -2.10% |
| 2026-07-22 | 10.64 | 10.64 | 9.955 | 10.01 | 691,368 | -5.57% |
| 2026-07-21 | 10.37 | 10.74 | 10.37 | 10.6 | 584,278 | -0.75% |
| 2026-07-20 | 10.58 | 10.745 | 10.43 | 10.68 | 499,661 | -0.28% |
| 2026-07-17 | 10.8 | 11 | 10.55 | 10.71 | 613,478 | -1.65% |
| 2026-07-16 | 10.79 | 11.08 | 10.7 | 10.89 | 595,918 | +1.21% |
| 2026-07-15 | 10.78 | 10.945 | 10.665 | 10.76 | 772,354 | +0.19% |
| 2026-07-14 | 10.7 | 10.875 | 10.6 | 10.74 | 591,771 | -2.63% |
| 2026-07-13 | 10.85 | 11.2 | 10.77 | 11.03 | 1,005,296 | +2.89% |
| 2026-07-10 | 11.05 | 11.05 | 10.55 | 10.72 | 662,587 | -0.92% |
| 2026-07-09 | 10.42 | 10.83 | 10.27 | 10.82 | 678,145 | +1.50% |
| 2026-07-08 | 10.66 | 10.84 | 10.57 | 10.66 | 760,376 | -2.65% |
| 2026-07-07 | 11.34 | 11.47 | 10.83 | 10.95 | 765,894 | -1.35% |
| 2026-07-06 | 10.84 | 11.23 | 10.759 | 11.1 | 842,723 | +1.46% |
| 2026-07-02 | 10.67 | 11.06 | 10.67 | 10.94 | 1,000,386 | +2.05% |
| 2026-07-01 | 10.59 | 10.98 | 10.52 | 10.72 | 902,983 | +4.18% |
| 2026-06-30 | 10.15 | 10.42 | 10.01 | 10.29 | 1,031,580 | +0.00% |
| 2026-06-29 | 9.97 | 10.29 | 9.75 | 10.29 | 1,330,685 | +2.18% |
| 2026-06-26 | 9.2 | 10.07 | 9.2 | 10.07 | 2,996,871 | +10.30% |
| 2026-06-25 | 9.55 | 9.6 | 9.1 | 9.13 | 1,267,116 | -4.80% |
| 2026-06-24 | 9.16 | 9.745 | 9.12 | 9.59 | 1,142,776 | +4.81% |
| 2026-06-23 | 9.13 | 9.3 | 9.08 | 9.15 | 812,492 | +2.58% |
| 2026-06-22 | 9.31 | 9.52 | 8.905 | 8.92 | 1,255,110 | -4.90% |
| 2026-06-18 | 9.25 | 9.48 | 9.07 | 9.38 | 1,396,503 | +0.32% |
| 2026-06-17 | 9.44 | 9.66 | 9.24 | 9.35 | 1,415,531 | -0.95% |
| 2026-06-16 | 9.11 | 9.44 | 9.017 | 9.44 | 1,034,912 | +3.17% |
| 2026-06-15 | 9.07 | 9.39 | 9.04 | 9.15 | 1,152,271 | +0.99% |
| 2026-06-12 | 8.93 | 9.13 | 8.77 | 9.06 | 902,273 | +0.11% |
| 2026-06-11 | 9.04 | 9.19 | 8.76 | 9.05 | 1,012,098 | -0.98% |
| 2026-06-10 | 9.21 | 9.34 | 9.05 | 9.14 | 1,068,021 | -1.61% |
| 2026-06-09 | 9.22 | 9.64 | 9.12 | 9.29 | 885,407 | -0.54% |
| 2026-06-08 | 9.46 | 9.51 | 9.255 | 9.34 | 952,932 | -2.10% |
| 2026-06-05 | 9.71 | 9.79 | 9.38 | 9.54 | 1,135,796 | -1.55% |
| 2026-06-04 | 9.86 | 10.14 | 9.65 | 9.69 | 1,473,467 | +0.41% |
| 2026-06-03 | 10.18 | 10.205 | 9.52 | 9.65 | 1,498,548 | -6.85% |
| 2026-06-02 | 10.36 | 10.53 | 10.135 | 10.36 | 1,885,756 | -2.81% |
| 2026-06-01 | 10.01 | 10.66 | 9.71 | 10.66 | 2,207,521 | +8.11% |
| 2026-05-29 | 9.3 | 9.92 | 8.95 | 9.86 | 3,516,115 | +4.34% |
| 2026-05-28 | 10.78 | 10.96 | 9.27 | 9.45 | 5,544,627 | +3.50% |
| 2026-05-27 | 8.96 | 9.25 | 8.925 | 9.13 | 2,050,613 | +2.01% |
| 2026-05-26 | 8.98 | 8.995 | 8.634 | 8.95 | 1,269,389 | +0.34% |
| 2026-05-22 | 8.78 | 8.98 | 8.731 | 8.92 | 1,593,683 | +1.59% |
| 2026-05-21 | 8.71 | 8.82 | 8.51 | 8.78 | 1,207,507 | -0.79% |
| 2026-05-20 | 8.84 | 8.95 | 8.42 | 8.85 | 1,869,308 | -3.49% |
| 2026-05-19 | 9.28 | 9.42 | 8.99 | 9.17 | 1,453,576 | +0.99% |
| 2026-05-18 | 8.85 | 9.22 | 8.75 | 9.08 | 1,708,282 | +3.53% |
| 2026-05-15 | 8.59 | 9.04 | 8.59 | 8.77 | 1,550,935 | +0.00% |
| 2026-05-14 | 9.12 | 9.26 | 8.64 | 8.77 | 1,886,304 | -4.57% |
| 2026-05-13 | 9.44 | 9.57 | 8.98 | 9.19 | 1,142,077 | -4.37% |
| 2026-05-12 | 9.5 | 9.68 | 9.42 | 9.61 | 1,051,429 | +0.42% |