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 |