Phreesia, Inc. (PHR) NYSE

25.99

-0.63(-2.37%)

Updated at June 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 13, 202526.2925.9925.9926.5125.8448,518
June 12, 202528.326.6226.6228.426.141.26M
June 11, 202528.128.1928.1928.3527.96539,122
June 10, 202527.5628.0228.0228.0427.5442,439
June 09, 202527.2327.527.527.6426.78374,227
June 06, 202526.2326.8126.8126.9525.88564,200
June 05, 202525.4425.7825.7826.3325.35548,500
June 04, 202525.7625.2225.2226.0725.22393,600
June 03, 202525.0425.7825.7825.8424.95588,000
June 02, 202524.4524.9124.9124.9923.87665,500
May 30, 202524.4924.4924.4924.623.84672,417
May 29, 202523.9324.4324.4324.5123.231.04M
May 28, 202524.3423.323.324.9922.81.19M
May 27, 202524.6424.9524.9525.1524.311.02M
May 23, 202523.7324.0624.0624.3423.71242,602
May 22, 202524.3624.3424.3124.9324.15423,756
May 21, 202525.1524.4924.4925.3224.35353,418
May 20, 202525.3925.4925.4925.5924.97366,500
May 19, 202525.0425.425.425.7324.62369,400
May 16, 202525.4825.425.425.7724.93566,409
May 15, 202526.0525.7125.7126.325.5474,200
May 14, 202526.226.1526.1526.7726.14480,600
May 13, 202526.2726.126.126.2825.81382,600
May 12, 202526.5626.0526.0126.6525.75289,240
May 09, 202525.4425.6225.622625.35867,739
May 08, 202524.6825.3825.3825.5224.42446,826
May 07, 202524.4124.424.424.624.15507,501
May 06, 202524.624.2624.2624.8824.25506,700
May 05, 202525.425.2425.2425.6125.2287,400
May 02, 202525.625.7225.7225.9525.2429,925
May 01, 202525.1625.2325.2325.5124.51421,200
April 30, 202524.5124.9624.9625.0224.3423,400
April 29, 202524.5824.8624.8625.0824.46268,114
April 28, 202524.7524.4924.492524.08271,205
April 25, 202524.4324.7524.7524.8224.13268,900
April 24, 202524.1724.5924.5924.6724.01367,481
April 23, 202524.1124.1824.1825.2224372,900
April 22, 202523.723.2723.2723.8823.11455,736
April 21, 202523.7123.2523.2523.9122.75410,100
April 17, 202523.7423.9723.9724.223.03486,230
April 16, 202523.6623.8923.8924.1223.38552,582
April 15, 202523.9123.9623.9624.6323.53363,100
April 14, 202524.4323.8223.8224.7223.65449,975
April 11, 202523.524.0624.0624.3623.4473,000
April 10, 202525.56242425.5623.4639,829
April 09, 202523.6925.225.225.3622.84831,044
April 08, 202524.9323.6723.672523593,900
April 07, 202523.1724.1624.1625.4222.52746,300
April 04, 202524.0324.3124.3124.7323.36774,122
April 03, 202524.924.8424.8425.2824.46549,700
April 02, 202524.8926.1226.1226.2924.84489,700
April 01, 202525.4725.4625.4626.0724.94420,333
March 31, 202525.2225.5625.5625.724.07552,716
March 28, 202527.1262627.4225.47694,039
March 27, 202527.0727.1727.1727.2426.57422,709
March 26, 202528.0327.0627.0628.0326.74390,000
March 25, 202528.528.128.128.6427.88385,160
March 24, 202527.9328.0728.0728.2727.62556,400
March 21, 202527.0727.4627.4628.0926.92543,100
March 20, 202528.2927.6127.6128.7627.53648,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved