5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
+19.62%
3 MONTH PERFORMANCE
+12.83%
6 MONTH PERFORMANCE
+23.12%
YEAR-TO-DATE PERFORMANCE
+0.32%
1 YEAR PERFORMANCE
+10.03%
Phreesia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $25.65 | $25.19 (-1.79%) | $25.83 | $25.01 | 266,343 | $1.46 B |
| 12/31/2024 | $26.00 | $25.16 (-3.23%) | $26.22 | $25.00 | 270,915 | $1.46 B |
| 12/30/2024 | $25.36 | $25.73 (1.46%) | $25.95 | $24.91 | 241,433 | $1.49 B |
| 12/27/2024 | $25.59 | $25.76 (0.66%) | $26.09 | $24.88 | 242,200 | $1.49 B |
| 12/26/2024 | $24.93 | $25.76 (3.33%) | $25.79 | $24.76 | 176,906 | $1.49 B |
| 12/24/2024 | $25.37 | $25.19 (-0.71%) | $25.37 | $24.86 | 101,500 | $1.46 B |
| 12/23/2024 | $25.12 | $25.38 (1.04%) | $25.65 | $24.88 | 375,349 | $1.47 B |
| 12/20/2024 | $23.37 | $25.16 (7.66%) | $25.63 | $23.18 | 749,300 | $1.46 B |
| 12/19/2024 | $24.21 | $23.84 (-1.53%) | $24.64 | $23.80 | 379,500 | $1.38 B |
| 12/18/2024 | $24.88 | $24.01 (-3.5%) | $25.78 | $23.21 | 662,539 | $1.39 B |
| 12/17/2024 | $25.89 | $24.86 (-3.98%) | $26.00 | $24.60 | 463,410 | $1.44 B |
| 12/16/2024 | $24.80 | $25.64 (3.39%) | $25.77 | $24.42 | 352,154 | $1.48 B |
| 12/13/2024 | $24.49 | $24.94 (1.84%) | $25.39 | $24.39 | 532,900 | $1.44 B |
| 12/12/2024 | $24.69 | $24.55 (-0.57%) | $24.84 | $24.21 | 463,600 | $1.42 B |
| 12/11/2024 | $24.76 | $24.78 (0.08%) | $25.38 | $23.85 | 905,198 | $1.43 B |
| 12/10/2024 | $22.21 | $24.14 (8.69%) | $24.28 | $20.83 | 1.32 M | $1.40 B |
| 12/09/2024 | $22.23 | $21.63 (-2.7%) | $22.44 | $21.55 | 572,847 | $1.25 B |
| 12/06/2024 | $21.27 | $21.73 (2.16%) | $22.19 | $21.09 | 415,991 | $1.26 B |
| 12/05/2024 | $20.94 | $21.13 (0.91%) | $21.40 | $20.72 | 287,749 | $1.21 B |
| 12/04/2024 | $20.71 | $21.16 (2.17%) | $21.42 | $20.56 | 401,650 | $1.22 B |
| 12/03/2024 | $20.92 | $20.90 (-0.1%) | $21.45 | $20.67 | 296,105 | $1.20 B |
| 12/02/2024 | $20.77 | $21.10 (1.59%) | $21.40 | $20.56 | 338,700 | $1.21 B |
| 11/29/2024 | $20.50 | $21.03 (2.59%) | $21.27 | $20.33 | 240,433 | $1.21 B |
| 11/27/2024 | $20.34 | $20.30 (-0.2%) | $20.57 | $20.10 | 207,200 | $1.17 B |
| 11/26/2024 | $20.04 | $20.33 (1.45%) | $20.38 | $19.83 | 288,404 | $1.17 B |
| 11/25/2024 | $20.20 | $20.36 (0.79%) | $20.79 | $19.86 | 433,648 | $1.17 B |
| 11/22/2024 | $19.07 | $19.87 (4.2%) | $20.04 | $19.05 | 292,900 | $1.14 B |
| 11/21/2024 | $18.60 | $19.00 (2.15%) | $19.13 | $18.20 | 254,500 | $1.09 B |
| 11/20/2024 | $18.44 | $18.52 (0.43%) | $18.57 | $17.78 | 650,900 | $1.06 B |
| 11/19/2024 | $18.39 | $18.55 (0.87%) | $19.57 | $18.39 | 474,600 | $1.07 B |
| 11/18/2024 | $18.11 | $18.81 (3.87%) | $19.00 | $17.83 | 417,400 | $1.08 B |
| 11/15/2024 | $20.91 | $18.04 (-13.73%) | $20.91 | $17.07 | 1.03 M | $1.04 B |
| 11/14/2024 | $22.37 | $21.00 (-6.12%) | $22.45 | $20.99 | 478,435 | $1.21 B |
| 11/13/2024 | $21.51 | $22.36 (3.95%) | $22.50 | $21.36 | 360,446 | $1.29 B |
| 11/12/2024 | $21.29 | $21.37 (0.38%) | $21.50 | $21.15 | 261,800 | $1.23 B |
| 11/11/2024 | $21.50 | $21.67 (0.79%) | $22.02 | $21.18 | 404,215 | $1.25 B |
| 11/08/2024 | $21.12 | $21.25 (0.62%) | $21.76 | $21.10 | 283,740 | $1.22 B |
| 11/07/2024 | $21.19 | $20.95 (-1.13%) | $21.71 | $20.73 | 497,349 | $1.20 B |
| 11/06/2024 | $19.83 | $21.19 (6.86%) | $21.47 | $19.83 | 1.09 M | $1.22 B |
| 11/05/2024 | $18.36 | $18.60 (1.31%) | $18.70 | $18.23 | 305,146 | $1.07 B |
| 11/04/2024 | $18.39 | $18.46 (0.38%) | $18.62 | $18.16 | 280,100 | $1.06 B |
| 11/01/2024 | $18.39 | $18.47 (0.44%) | $18.51 | $18.22 | 241,118 | $1.06 B |
| 10/31/2024 | $18.31 | $18.29 (-0.11%) | $18.51 | $18.05 | 322,400 | $1.05 B |
| 10/30/2024 | $18.15 | $18.49 (1.87%) | $18.69 | $18.03 | 345,600 | $1.06 B |
| 10/29/2024 | $18.05 | $18.36 (1.72%) | $18.79 | $17.74 | 368,527 | $1.06 B |
| 10/28/2024 | $18.56 | $18.33 (-1.24%) | $18.90 | $18.25 | 277,122 | $1.05 B |
| 10/25/2024 | $18.44 | $18.25 (-1.03%) | $18.50 | $18.22 | 385,900 | $1.05 B |
| 10/24/2024 | $18.51 | $18.15 (-1.94%) | $18.63 | $17.82 | 480,200 | $1.04 B |
| 10/23/2024 | $19.44 | $18.40 (-5.35%) | $19.52 | $18.31 | 538,800 | $1.06 B |
| 10/22/2024 | $19.48 | $19.58 (0.51%) | $19.61 | $19.02 | 323,300 | $1.13 B |
| 10/21/2024 | $19.65 | $19.61 (-0.2%) | $19.99 | $19.41 | 453,431 | $1.13 B |
| 10/18/2024 | $20.49 | $19.80 (-3.37%) | $20.50 | $19.68 | 533,900 | $1.14 B |
| 10/17/2024 | $20.86 | $20.40 (-2.21%) | $20.86 | $19.91 | 434,344 | $1.17 B |
| 10/16/2024 | $21.33 | $20.85 (-2.25%) | $21.36 | $20.83 | 322,746 | $1.20 B |
| 10/15/2024 | $20.91 | $21.03 (0.57%) | $21.34 | $20.71 | 252,800 | $1.21 B |
| 10/14/2024 | $20.88 | $21.03 (0.72%) | $21.21 | $20.74 | 246,608 | $1.21 B |
| 10/11/2024 | $20.49 | $20.99 (2.44%) | $21.18 | $20.49 | 213,830 | $1.21 B |
| 10/10/2024 | $20.56 | $20.49 (-0.34%) | $20.94 | $20.37 | 286,400 | $1.18 B |
| 10/09/2024 | $21.15 | $20.93 (-1.04%) | $21.33 | $20.87 | 177,556 | $1.20 B |
| 10/08/2024 | $21.51 | $21.36 (-0.7%) | $22.22 | $21.13 | 324,400 | $1.23 B |
| 10/07/2024 | $22.07 | $21.38 (-3.13%) | $22.24 | $21.31 | 274,412 | $1.23 B |
| 10/04/2024 | $22.70 | $22.19 (-2.25%) | $22.79 | $22.07 | 200,400 | $1.28 B |
| 10/03/2024 | $22.26 | $22.07 (-0.85%) | $22.38 | $21.83 | 225,426 | $1.27 B |
| 10/02/2024 | $22.09 | $22.37 (1.27%) | $22.42 | $21.98 | 243,539 | $1.29 B |