-
5 DAY PERFORMANCE
+5.54% -
1 MONTH PERFORMANCE
-2.76% -
3 MONTH PERFORMANCE
-22.44% -
6 MONTH PERFORMANCE
-16.09% -
YEAR-TO-DATE PERFORMANCE
-17.75% -
1 YEAR PERFORMANCE
+21.97%
Phreesia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $18.60 | $19.00 (2.15%) | $19.13 | $18.20 | 254,456 | $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 |
| 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 |