-
5 DAY PERFORMANCE
-0.85% -
1 MONTH PERFORMANCE
-5.86% -
3 MONTH PERFORMANCE
+10.02% -
6 MONTH PERFORMANCE
+1.74% -
YEAR-TO-DATE PERFORMANCE
-4.23% -
1 YEAR PERFORMANCE
+21.41%
Phreesia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $22.54 | $22.36 (-0.8%) | $22.64 | $21.78 | 315,100 | $1.29 B |
| 09/30/2024 | $22.52 | $22.79 (1.2%) | $23.42 | $22.40 | 367,765 | $1.31 B |
| 09/27/2024 | $22.62 | $22.72 (0.44%) | $23.13 | $22.43 | 317,708 | $1.31 B |
| 09/26/2024 | $22.95 | $22.20 (-3.27%) | $22.95 | $21.73 | 515,131 | $1.28 B |
| 09/25/2024 | $23.20 | $22.45 (-3.23%) | $23.30 | $22.38 | 273,400 | $1.29 B |
| 09/24/2024 | $23.66 | $22.96 (-2.96%) | $23.66 | $22.94 | 263,520 | $1.32 B |
| 09/23/2024 | $23.78 | $23.50 (-1.18%) | $23.78 | $22.99 | 246,530 | $1.35 B |
| 09/20/2024 | $23.28 | $23.59 (1.33%) | $24.03 | $22.69 | 1.13 M | $1.36 B |
| 09/19/2024 | $25.02 | $23.76 (-5.04%) | $25.02 | $23.71 | 272,700 | $1.37 B |
| 09/18/2024 | $24.42 | $24.05 (-1.52%) | $24.64 | $23.65 | 375,730 | $1.38 B |
| 09/17/2024 | $24.88 | $24.41 (-1.89%) | $25.33 | $24.32 | 285,029 | $1.40 B |
| 09/16/2024 | $24.38 | $24.46 (0.33%) | $24.82 | $23.81 | 393,933 | $1.41 B |
| 09/13/2024 | $24.04 | $24.69 (2.7%) | $25.36 | $23.90 | 374,460 | $1.42 B |
| 09/12/2024 | $23.40 | $23.76 (1.54%) | $23.93 | $22.93 | 402,100 | $1.37 B |
| 09/11/2024 | $23.36 | $23.32 (-0.17%) | $23.46 | $22.97 | 482,345 | $1.34 B |
| 09/10/2024 | $23.85 | $23.63 (-0.92%) | $23.85 | $22.94 | 368,112 | $1.36 B |
| 09/09/2024 | $23.65 | $23.91 (1.1%) | $24.49 | $23.59 | 302,239 | $1.37 B |
| 09/06/2024 | $26.33 | $23.55 (-10.56%) | $26.41 | $23.55 | 486,800 | $1.35 B |
| 09/05/2024 | $24.50 | $25.69 (4.86%) | $25.99 | $22.55 | 1.41 M | $1.48 B |
| 09/04/2024 | $23.55 | $24.17 (2.63%) | $24.99 | $23.30 | 787,223 | $1.39 B |
| 09/03/2024 | $25.17 | $23.80 (-5.44%) | $25.46 | $23.50 | 551,600 | $1.37 B |
| 08/30/2024 | $25.48 | $25.71 (0.9%) | $25.84 | $25.19 | 292,300 | $1.46 B |
| 08/29/2024 | $24.74 | $25.43 (2.79%) | $25.55 | $24.64 | 383,700 | $1.44 B |
| 08/28/2024 | $25.13 | $24.82 (-1.23%) | $25.47 | $24.63 | 249,300 | $1.41 B |
| 08/27/2024 | $25.78 | $25.32 (-1.78%) | $26.26 | $25.14 | 405,500 | $1.43 B |
| 08/26/2024 | $26.00 | $26.01 (0.04%) | $26.45 | $25.29 | 413,100 | $1.47 B |
| 08/23/2024 | $24.97 | $25.41 (1.76%) | $26.37 | $24.76 | 481,394 | $1.44 B |
| 08/22/2024 | $24.83 | $24.55 (-1.13%) | $24.89 | $24.40 | 169,134 | $1.39 B |
| 08/21/2024 | $24.57 | $24.85 (1.14%) | $25.08 | $24.13 | 201,500 | $1.41 B |
| 08/20/2024 | $24.81 | $24.38 (-1.73%) | $25.33 | $24.34 | 191,800 | $1.38 B |
| 08/19/2024 | $24.38 | $24.84 (1.89%) | $24.88 | $24.33 | 188,200 | $1.41 B |
| 08/16/2024 | $24.33 | $24.25 (-0.33%) | $24.84 | $23.69 | 201,429 | $1.37 B |
| 08/15/2024 | $23.45 | $24.36 (3.88%) | $24.56 | $23.29 | 368,100 | $1.38 B |
| 08/14/2024 | $23.46 | $22.81 (-2.77%) | $23.58 | $22.26 | 221,200 | $1.29 B |
| 08/13/2024 | $22.92 | $23.43 (2.23%) | $23.53 | $22.80 | 135,744 | $1.33 B |
| 08/12/2024 | $23.20 | $22.54 (-2.84%) | $23.47 | $22.41 | 204,409 | $1.28 B |
| 08/09/2024 | $22.35 | $23.12 (3.45%) | $23.14 | $21.95 | 294,600 | $1.31 B |
| 08/08/2024 | $21.36 | $22.24 (4.12%) | $22.25 | $21.32 | 389,813 | $1.26 B |
| 08/07/2024 | $23.11 | $21.19 (-8.31%) | $23.11 | $21.16 | 262,142 | $1.20 B |
| 08/06/2024 | $22.81 | $22.78 (-0.13%) | $23.33 | $22.49 | 259,100 | $1.29 B |
| 08/05/2024 | $22.13 | $22.70 (2.58%) | $23.29 | $21.76 | 358,232 | $1.29 B |
| 08/02/2024 | $23.45 | $23.74 (1.24%) | $23.76 | $22.95 | 366,836 | $1.35 B |
| 08/01/2024 | $25.01 | $24.61 (-1.6%) | $25.77 | $24.26 | 338,324 | $1.39 B |
| 07/31/2024 | $25.61 | $24.95 (-2.58%) | $26.23 | $24.86 | 376,800 | $1.41 B |
| 07/30/2024 | $24.89 | $25.61 (2.89%) | $25.73 | $24.44 | 275,224 | $1.45 B |
| 07/29/2024 | $24.75 | $24.62 (-0.53%) | $25.66 | $24.05 | 342,300 | $1.40 B |
| 07/26/2024 | $25.25 | $24.77 (-1.9%) | $25.67 | $24.62 | 394,600 | $1.40 B |
| 07/25/2024 | $23.80 | $24.42 (2.61%) | $25.09 | $23.66 | 345,900 | $1.38 B |
| 07/24/2024 | $23.80 | $23.83 (0.13%) | $24.57 | $23.53 | 316,749 | $1.35 B |
| 07/23/2024 | $23.33 | $24.00 (2.87%) | $24.58 | $23.32 | 389,626 | $1.36 B |
| 07/22/2024 | $23.00 | $23.61 (2.65%) | $23.70 | $22.54 | 337,643 | $1.34 B |
| 07/19/2024 | $22.78 | $22.92 (0.61%) | $23.19 | $22.55 | 281,115 | $1.30 B |
| 07/18/2024 | $24.28 | $22.65 (-6.71%) | $25.19 | $22.64 | 466,566 | $1.28 B |
| 07/17/2024 | $24.02 | $24.53 (2.12%) | $24.96 | $23.77 | 560,756 | $1.39 B |
| 07/16/2024 | $23.17 | $24.36 (5.14%) | $24.74 | $23.17 | 667,326 | $1.38 B |
| 07/15/2024 | $21.61 | $22.82 (5.6%) | $22.97 | $21.46 | 574,167 | $1.29 B |
| 07/12/2024 | $21.01 | $21.50 (2.33%) | $22.06 | $20.87 | 725,970 | $1.22 B |
| 07/11/2024 | $19.19 | $20.61 (7.4%) | $20.71 | $19.11 | 601,358 | $1.17 B |
| 07/10/2024 | $20.37 | $18.82 (-7.61%) | $20.48 | $18.77 | 620,271 | $1.07 B |
| 07/09/2024 | $20.23 | $20.24 (0.05%) | $20.40 | $19.82 | 438,651 | $1.15 B |
| 07/08/2024 | $20.34 | $20.20 (-0.69%) | $20.43 | $20.00 | 295,724 | $1.14 B |