Phreesia, Inc. (PHR) Charts

$28.50

$0.55 (1.95%)
Last update: 04:00 PM EST
Day's range
$27.73
Day's range
$28.77

5 DAY PERFORMANCE

+8.72%

1 MONTH PERFORMANCE

+14.21%

3 MONTH PERFORMANCE

+4.88%

6 MONTH PERFORMANCE

+10.62%

YEAR-TO-DATE PERFORMANCE

+13.26%

1 YEAR PERFORMANCE

+34.66%

Phreesia, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/27/2025 $27.95 $28.49 (1.93%) $28.77 $27.73 2.17 M $1.67 B
06/26/2025 $27.67 $27.95 (1.01%) $27.95 $27.39 404.10 K $1.65 B
06/25/2025 $27.98 $27.61 (-1.32%) $28.10 $27.50 455.95 K $1.63 B
06/24/2025 $27.22 $27.87 (2.39%) $28.05 $26.95 601.85 K $1.64 B
06/23/2025 $26.12 $27.02 (3.45%) $27.14 $25.56 506.25 K $1.59 B
06/20/2025 $25.83 $26.21 (1.47%) $26.42 $25.57 786.11 K $1.53 B
06/18/2025 $25.44 $25.66 (0.86%) $25.98 $25.24 505.90 K $1.50 B
06/17/2025 $25.69 $25.52 (-0.66%) $26.00 $24.80 709.22 K $1.49 B
06/16/2025 $26.10 $25.89 (-0.8%) $26.43 $25.40 383.65 K $1.51 B
06/13/2025 $26.29 $25.99 (-1.14%) $26.51 $25.80 448.52 K $1.51 B
06/12/2025 $28.30 $26.62 (-5.94%) $28.40 $26.14 1.26 M $1.55 B
06/11/2025 $28.10 $28.19 (0.32%) $28.35 $27.96 539.12 K $1.64 B
06/10/2025 $27.56 $28.02 (1.67%) $28.04 $27.50 442.44 K $1.63 B
06/09/2025 $27.23 $27.50 (0.99%) $27.64 $26.78 374.23 K $1.60 B
06/06/2025 $26.23 $26.81 (2.21%) $26.95 $25.88 564.20 K $1.56 B
06/05/2025 $25.44 $25.78 (1.34%) $26.33 $25.35 548.50 K $1.50 B
06/04/2025 $25.76 $25.22 (-2.1%) $26.07 $25.22 393.60 K $1.47 B
06/03/2025 $25.04 $25.78 (2.96%) $25.84 $24.95 588.00 K $1.50 B
06/02/2025 $24.45 $24.91 (1.88%) $24.99 $23.87 665.50 K $1.45 B
05/30/2025 $24.49 $24.49 (0%) $24.60 $23.84 672.42 K $1.43 B
05/29/2025 $23.93 $24.43 (2.09%) $24.51 $23.23 1.04 M $1.42 B
05/28/2025 $24.34 $23.30 (-4.27%) $24.99 $22.80 1.19 M $1.36 B
05/27/2025 $24.64 $24.95 (1.26%) $25.15 $24.31 1.02 M $1.45 B
05/23/2025 $23.73 $24.06 (1.39%) $24.34 $23.71 242.61 K $1.40 B
05/22/2025 $24.36 $24.34 (-0.08%) $24.93 $24.15 438.64 K $1.42 B
05/21/2025 $25.15 $24.49 (-2.62%) $25.32 $24.35 353.42 K $1.43 B
05/20/2025 $25.39 $25.49 (0.39%) $25.59 $24.97 366.50 K $1.49 B
05/19/2025 $25.04 $25.40 (1.44%) $25.73 $24.62 369.40 K $1.48 B
05/16/2025 $25.48 $25.40 (-0.31%) $25.77 $24.93 566.41 K $1.48 B
05/15/2025 $26.05 $25.71 (-1.31%) $26.30 $25.50 474.20 K $1.50 B
05/14/2025 $26.20 $26.15 (-0.19%) $26.77 $26.14 480.60 K $1.52 B
05/13/2025 $26.27 $26.10 (-0.65%) $26.28 $25.81 382.60 K $1.52 B
05/12/2025 $26.56 $26.05 (-1.92%) $26.74 $25.75 358.04 K $1.52 B
05/09/2025 $25.44 $25.62 (0.71%) $26.00 $25.35 867.74 K $1.49 B
05/08/2025 $24.68 $25.38 (2.84%) $25.52 $24.42 446.83 K $1.48 B
05/07/2025 $24.41 $24.40 (-0.04%) $24.60 $24.15 507.50 K $1.42 B
05/06/2025 $24.60 $24.26 (-1.38%) $24.88 $24.25 506.70 K $1.41 B
05/05/2025 $25.40 $25.24 (-0.63%) $25.61 $25.20 287.40 K $1.47 B
05/02/2025 $25.60 $25.72 (0.47%) $25.95 $25.20 429.93 K $1.50 B
05/01/2025 $25.16 $25.23 (0.28%) $25.51 $24.51 421.20 K $1.47 B
04/30/2025 $24.51 $24.96 (1.84%) $25.02 $24.30 423.40 K $1.45 B
04/29/2025 $24.58 $24.86 (1.14%) $25.08 $24.46 268.11 K $1.45 B
04/28/2025 $24.75 $24.49 (-1.05%) $25.00 $24.08 271.21 K $1.43 B
04/25/2025 $24.43 $24.75 (1.31%) $24.82 $24.13 268.90 K $1.44 B
04/24/2025 $24.17 $24.59 (1.74%) $24.67 $24.01 367.50 K $1.43 B
04/23/2025 $24.11 $24.18 (0.29%) $25.22 $24.00 372.90 K $1.41 B
04/22/2025 $23.70 $23.27 (-1.81%) $23.88 $23.11 455.74 K $1.36 B
04/21/2025 $23.71 $23.25 (-1.94%) $23.91 $22.75 410.10 K $1.35 B
04/17/2025 $23.74 $23.97 (0.97%) $24.20 $23.03 486.23 K $1.40 B
04/16/2025 $23.66 $23.89 (0.97%) $24.12 $23.38 572.41 K $1.39 B
04/15/2025 $23.91 $23.96 (0.21%) $24.63 $23.53 363.10 K $1.40 B
04/14/2025 $24.43 $23.82 (-2.5%) $24.72 $23.65 455.40 K $1.39 B
04/11/2025 $23.50 $24.06 (2.38%) $24.36 $23.40 473.00 K $1.40 B
04/10/2025 $25.56 $24.00 (-6.1%) $25.56 $23.40 639.83 K $1.40 B
04/09/2025 $23.69 $25.20 (6.37%) $25.36 $22.84 831.04 K $1.47 B
04/08/2025 $24.93 $23.67 (-5.05%) $25.00 $23.00 593.90 K $1.38 B
04/07/2025 $23.17 $24.16 (4.27%) $25.42 $22.52 746.30 K $1.41 B
04/04/2025 $24.03 $24.31 (1.17%) $24.73 $23.36 774.12 K $1.42 B
04/03/2025 $24.90 $24.84 (-0.24%) $25.28 $24.46 549.70 K $1.45 B
04/02/2025 $24.89 $26.12 (4.94%) $26.29 $24.84 489.70 K $1.52 B
04/01/2025 $25.47 $25.46 (-0.04%) $26.07 $24.94 420.33 K $1.48 B
03/31/2025 $25.22 $25.56 (1.35%) $25.70 $24.07 552.72 K $1.49 B
03/28/2025 $27.10 $26.00 (-4.06%) $27.42 $25.47 694.04 K $1.52 B
03/27/2025 $27.07 $27.17 (0.37%) $27.24 $26.57 422.71 K $1.58 B