5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-16.74%
6 MONTH PERFORMANCE
+13.09%
YEAR-TO-DATE PERFORMANCE
-5.92%
1 YEAR PERFORMANCE
-0.29%
Phreesia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $23.69 | $23.76 (0.3%) | $23.97 | $23.17 | 22,348 | |
| 04/08/2025 | $24.93 | $23.67 (-5.05%) | $25.00 | $23.00 | 593,881 | $1.38 B |
| 04/07/2025 | $23.17 | $24.16 (4.27%) | $25.42 | $22.52 | 746,300 | $1.41 B |
| 04/04/2025 | $24.03 | $24.31 (1.17%) | $24.73 | $23.36 | 774,122 | $1.42 B |
| 04/03/2025 | $24.90 | $24.84 (-0.24%) | $25.28 | $24.46 | 549,700 | $1.45 B |
| 04/02/2025 | $24.89 | $26.12 (4.94%) | $26.29 | $24.84 | 489,700 | $1.52 B |
| 04/01/2025 | $25.47 | $25.46 (-0.04%) | $26.07 | $24.94 | 420,333 | $1.48 B |
| 03/31/2025 | $25.22 | $25.56 (1.35%) | $25.70 | $24.07 | 552,716 | $1.49 B |
| 03/28/2025 | $27.10 | $26.00 (-4.06%) | $27.42 | $25.47 | 694,039 | $1.52 B |
| 03/27/2025 | $27.07 | $27.17 (0.37%) | $27.24 | $26.57 | 422,709 | $1.58 B |
| 03/26/2025 | $28.03 | $27.06 (-3.46%) | $28.03 | $26.74 | 390,000 | $1.58 B |
| 03/25/2025 | $28.50 | $28.10 (-1.4%) | $28.64 | $27.88 | 385,160 | $1.64 B |
| 03/24/2025 | $27.93 | $28.07 (0.5%) | $28.27 | $27.62 | 556,400 | $1.64 B |
| 03/21/2025 | $27.07 | $27.46 (1.44%) | $28.09 | $26.92 | 543,100 | $1.60 B |
| 03/20/2025 | $28.29 | $27.61 (-2.4%) | $28.76 | $27.53 | 648,300 | $1.61 B |
| 03/19/2025 | $27.39 | $29.00 (5.88%) | $29.40 | $27.21 | 749,603 | $1.69 B |
| 03/18/2025 | $26.60 | $27.27 (2.52%) | $27.38 | $26.51 | 680,900 | $1.59 B |
| 03/17/2025 | $25.32 | $26.93 (6.36%) | $27.17 | $25.20 | 792,233 | $1.57 B |
| 03/14/2025 | $25.54 | $25.45 (-0.35%) | $25.87 | $24.54 | 804,600 | $1.48 B |
| 03/13/2025 | $24.04 | $25.45 (5.87%) | $26.13 | $23.60 | 1.19 M | $1.48 B |
| 03/12/2025 | $23.65 | $23.80 (0.63%) | $24.61 | $23.33 | 833,171 | $1.39 B |
| 03/11/2025 | $22.00 | $23.23 (5.59%) | $23.68 | $21.85 | 793,400 | $1.35 B |
| 03/10/2025 | $23.14 | $21.97 (-5.06%) | $23.30 | $21.62 | 446,331 | $1.28 B |
| 03/07/2025 | $24.11 | $23.67 (-1.82%) | $24.20 | $23.15 | 402,700 | $1.37 B |
| 03/06/2025 | $25.17 | $24.22 (-3.77%) | $25.68 | $24.18 | 387,249 | $1.40 B |
| 03/05/2025 | $25.47 | $25.77 (1.18%) | $26.07 | $25.19 | 246,711 | $1.49 B |
| 03/04/2025 | $25.12 | $25.46 (1.35%) | $25.91 | $24.67 | 443,600 | $1.47 B |
| 03/03/2025 | $26.55 | $25.76 (-2.98%) | $26.81 | $25.55 | 332,615 | $1.49 B |
| 02/28/2025 | $26.90 | $26.54 (-1.34%) | $27.00 | $25.77 | 437,514 | $1.54 B |
| 02/27/2025 | $27.00 | $27.05 (0.19%) | $27.56 | $26.48 | 551,918 | $1.57 B |
| 02/26/2025 | $26.45 | $27.00 (2.08%) | $27.73 | $26.29 | 451,300 | $1.56 B |
| 02/25/2025 | $27.00 | $26.50 (-1.85%) | $27.25 | $26.22 | 365,900 | $1.53 B |
| 02/24/2025 | $28.19 | $27.13 (-3.76%) | $28.37 | $27.10 | 399,800 | $1.57 B |
| 02/21/2025 | $28.65 | $28.22 (-1.5%) | $28.96 | $27.93 | 500,100 | $1.63 B |
| 02/20/2025 | $29.40 | $28.46 (-3.2%) | $29.59 | $28.33 | 346,900 | $1.65 B |
| 02/19/2025 | $29.31 | $29.68 (1.26%) | $30.04 | $29.25 | 416,842 | $1.72 B |
| 02/18/2025 | $29.72 | $30.00 (0.94%) | $30.40 | $29.41 | 409,543 | $1.74 B |
| 02/14/2025 | $30.01 | $29.84 (-0.57%) | $30.53 | $29.58 | 492,800 | $1.73 B |
| 02/13/2025 | $28.76 | $30.01 (4.35%) | $30.02 | $28.22 | 822,700 | $1.74 B |
| 02/12/2025 | $28.07 | $28.43 (1.28%) | $28.89 | $27.84 | 370,100 | $1.65 B |
| 02/11/2025 | $28.51 | $28.56 (0.18%) | $28.75 | $28.30 | 189,400 | $1.65 B |
| 02/10/2025 | $29.03 | $28.98 (-0.17%) | $29.27 | $28.85 | 193,800 | $1.68 B |
| 02/07/2025 | $28.98 | $28.98 (0%) | $29.55 | $28.70 | 251,600 | $1.68 B |
| 02/06/2025 | $28.92 | $28.91 (-0.03%) | $29.48 | $28.16 | 441,500 | $1.67 B |
| 02/05/2025 | $28.77 | $29.00 (0.8%) | $29.52 | $28.77 | 357,142 | $1.68 B |
| 02/04/2025 | $28.06 | $28.65 (2.1%) | $28.89 | $28.06 | 314,200 | $1.66 B |
| 02/03/2025 | $27.73 | $28.11 (1.37%) | $28.45 | $27.54 | 252,203 | $1.63 B |
| 01/31/2025 | $29.11 | $28.46 (-2.23%) | $29.25 | $28.37 | 306,700 | $1.65 B |
| 01/30/2025 | $28.84 | $29.00 (0.55%) | $29.42 | $28.59 | 385,813 | $1.68 B |
| 01/29/2025 | $29.87 | $28.71 (-3.88%) | $29.90 | $28.59 | 385,000 | $1.66 B |
| 01/28/2025 | $26.74 | $29.29 (9.54%) | $29.36 | $26.10 | 641,755 | $1.70 B |
| 01/27/2025 | $27.61 | $26.98 (-2.28%) | $28.39 | $26.74 | 419,731 | $1.56 B |
| 01/24/2025 | $27.15 | $27.89 (2.73%) | $28.01 | $27.11 | 289,016 | $1.61 B |
| 01/23/2025 | $26.82 | $27.28 (1.72%) | $27.36 | $26.64 | 316,510 | $1.58 B |
| 01/22/2025 | $27.28 | $27.22 (-0.22%) | $27.55 | $27.03 | 389,520 | $1.58 B |
| 01/21/2025 | $27.64 | $27.35 (-1.05%) | $27.83 | $26.91 | 424,800 | $1.58 B |
| 01/17/2025 | $27.42 | $27.21 (-0.77%) | $27.42 | $26.63 | 309,924 | $1.58 B |
| 01/16/2025 | $27.02 | $26.80 (-0.81%) | $27.27 | $26.64 | 199,800 | $1.55 B |
| 01/15/2025 | $26.87 | $27.10 (0.86%) | $27.47 | $26.66 | 276,300 | $1.57 B |
| 01/14/2025 | $26.60 | $26.12 (-1.8%) | $26.85 | $25.63 | 305,441 | $1.51 B |
| 01/13/2025 | $26.07 | $26.57 (1.92%) | $26.63 | $25.69 | 435,000 | $1.54 B |
| 01/10/2025 | $27.85 | $26.68 (-4.2%) | $27.95 | $26.12 | 625,124 | $1.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
