Phreesia, Inc. (PHR) NYSE

Currency In USD

PHR Historical Return

If you invested $1000 in Phreesia, Inc. (PHR) since IPO date, it would be worth $411.08 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $149.18, while $1000 invested 1 year ago would be worth $426.21. This corresponds to total returns of -58.89%, -85.08%, -57.38%, respectively, with annualized returns of -11.68%, -31.65%, -57.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PHR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	10.12	10.31	10.31	10.34	10.02	526,641
September 10, 2026	10.21	10.17	10.17	10.39	10.1	556,565
September 09, 2026	10.26	10.34	10.34	10.43	10.05	860,619
September 08, 2026	10.49	10.22	10.22	10.6	10.2	882,060
September 04, 2026	11.08	10.94	10.94	11.15	10.72	807,901
September 03, 2026	11.02	11.1	11.1	11.42	10.78	1.26M
September 02, 2026	11.79	11.85	11.85	12.19	11.78	757,418
September 01, 2026	11.99	11.84	11.84	12.22	11.77	506,150
August 31, 2026	11.97	12.21	12.21	12.23	11.87	613,358
August 28, 2026	11.8	12.15	12.15	12.29	11.8	508,617
August 27, 2026	11.77	11.86	11.86	12.02	11.65	644,921
August 26, 2026	11.37	11.6	11.6	11.72	11.37	585,295
August 25, 2026	11.64	11.52	11.52	11.72	11.41	664,668
August 24, 2026	12.03	11.69	11.69	12.1	11.69	626,520
August 21, 2026	12.02	12.12	12.12	12.25	11.86	919,684
August 20, 2026	11.89	12	12	12.09	11.7	862,116
August 19, 2026	11.57	11.96	11.96	12.15	11.26	1.45M
August 18, 2026	11.72	11.44	11.44	11.81	11.35	1.61M
August 17, 2026	12	11.58	11.58	12.29	11.37	1.09M
August 14, 2026	12.69	12.28	12.28	12.69	12.26	436,663
August 13, 2026	12.34	12.62	12.62	12.67	12.22	491,542
August 12, 2026	12.11	12.26	12.26	12.27	11.91	450,584
August 11, 2026	12.29	12.27	12.27	12.64	12.19	0
August 10, 2026	12.35	12.44	12.44	12.52	12.23	543,526
August 07, 2026	12.6	12.51	12.51	13.01	12.41	1.13M
August 06, 2026	11.32	11.42	11.42	11.5	11.21	743,060
August 05, 2026	11.49	11.49	11.49	11.52	11.21	627,030
August 04, 2026	11.08	11.44	11.44	11.5	11.08	784,163
August 03, 2026	10.99	11.3	11.3	11.39	10.94	1.03M
July 31, 2026	10.54	10.73	10.73	10.81	10.43	660,587
July 30, 2026	10.82	10.61	10.61	10.85	10.17	1.06M
July 29, 2026	10.87	11.14	11.14	11.23	10.81	586,489
July 28, 2026	10.79	10.86	10.86	10.94	10.64	703,525
July 27, 2026	10.38	10.63	10.63	10.82	10.38	824,892
July 23, 2026	10.11	9.8	9.8	10.24	9.67	677,688
July 22, 2026	10.64	10.01	10.01	10.64	9.96	691,362
July 21, 2026	10.37	10.6	10.6	10.74	10.37	584,277
July 20, 2026	10.58	10.68	10.68	10.75	10.43	499,660
July 17, 2026	10.8	10.71	10.71	11	10.55	613,478
July 16, 2026	10.79	10.89	10.89	11.08	10.7	595,909
July 15, 2026	10.78	10.76	10.76	10.94	10.67	437,012
July 14, 2026	10.7	10.74	10.74	10.88	10.6	591,771
July 13, 2026	10.85	11.03	11.03	11.2	10.77	1.01M
July 10, 2026	11.05	10.72	10.72	11.05	10.55	662,587
July 09, 2026	10.42	10.82	10.82	10.83	10.27	678,145
July 08, 2026	10.66	10.66	10.66	10.84	10.57	760,269
July 07, 2026	11.34	10.95	10.95	11.47	10.83	765,894
July 06, 2026	10.84	11.1	11.1	11.23	10.76	842,706
July 02, 2026	10.67	10.94	10.94	11.06	10.67	1M
July 01, 2026	10.59	10.72	10.72	10.98	10.52	902,839
June 30, 2026	10.15	10.29	10.29	10.42	10.01	1.03M
June 29, 2026	9.97	10.29	10.29	10.29	9.75	1.33M
June 26, 2026	9.2	10.07	10.07	10.07	9.2	3M
June 25, 2026	9.55	9.13	9.13	9.6	9.1	1.27M
June 24, 2026	9.16	9.59	9.59	9.74	9.12	1.14M
June 23, 2026	9.13	9.15	9.15	9.3	9.08	812,472
June 22, 2026	9.31	8.92	8.92	9.52	8.9	1.15M
June 18, 2026	9.25	9.38	9.38	9.48	9.07	1.4M
June 17, 2026	9.44	9.35	9.35	9.66	9.24	1.42M
June 16, 2026	9.11	9.44	9.44	9.44	9.02	1.03M