If you invested $1000 in Phreesia, Inc. (PHR) since IPO date, it would be worth $439.79 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $170.93, while $1000 invested 1 year ago would be worth $399.64. This corresponds to total returns of -56.02%, -82.91%, -60.04%, respectively, with annualized returns of -11.08%, -29.75%, -60.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 9.07 | 9.15 | 9.15 | 9.39 | 9.04 | 1.15M |
| June 12, 2026 | 8.93 | 9.06 | 9.06 | 9.13 | 8.77 | 902,269 |
| June 11, 2026 | 9.04 | 9.05 | 9.05 | 9.19 | 8.76 | 1.01M |
| June 10, 2026 | 9.21 | 9.14 | 9.14 | 9.34 | 9.05 | 1.07M |
| June 09, 2026 | 9.22 | 9.29 | 9.29 | 9.64 | 9.12 | 885,366 |
| June 08, 2026 | 9.46 | 9.34 | 9.34 | 9.51 | 9.26 | 952,652 |
| June 05, 2026 | 9.71 | 9.54 | 9.54 | 9.79 | 9.38 | 0 |
| June 04, 2026 | 9.86 | 9.69 | 9.69 | 10.14 | 9.65 | 1.47M |
| June 03, 2026 | 10.18 | 9.65 | 9.65 | 10.19 | 9.52 | 1.47M |
| June 02, 2026 | 10.36 | 10.36 | 10.36 | 10.53 | 10.14 | 1.89M |
| June 01, 2026 | 10.01 | 10.66 | 10.66 | 10.66 | 9.71 | 2.21M |
| May 29, 2026 | 9.3 | 9.86 | 9.86 | 9.92 | 8.95 | 3.52M |
| May 28, 2026 | 10.78 | 9.45 | 9.45 | 10.96 | 9.27 | 5.54M |
| May 27, 2026 | 8.96 | 9.13 | 9.13 | 9.25 | 8.93 | 1.91M |
| May 26, 2026 | 8.98 | 8.95 | 8.95 | 8.99 | 8.63 | 1.27M |
| May 22, 2026 | 8.78 | 8.92 | 8.92 | 8.98 | 8.73 | 174,157 |
| May 21, 2026 | 8.71 | 8.78 | 8.78 | 8.82 | 8.51 | 1.21M |
| May 20, 2026 | 8.84 | 8.85 | 8.85 | 8.95 | 8.42 | 1.86M |
| May 19, 2026 | 9.28 | 9.17 | 9.17 | 9.42 | 8.99 | 1.45M |
| May 18, 2026 | 8.85 | 9.08 | 9.08 | 9.22 | 8.75 | 1.71M |
| May 15, 2026 | 8.59 | 8.77 | 8.77 | 9.04 | 8.59 | 1.55M |
| May 14, 2026 | 9.12 | 8.77 | 8.77 | 9.26 | 8.64 | 1.88M |
| May 13, 2026 | 9.34 | 9.19 | 9.19 | 9.57 | 8.98 | 1.14M |
| May 12, 2026 | 9.5 | 9.61 | 9.61 | 9.68 | 9.42 | 1.05M |
| May 11, 2026 | 10.1 | 9.57 | 9.57 | 10.21 | 9.5 | 1.01M |
| May 08, 2026 | 9.71 | 10.17 | 10.17 | 10.27 | 9.63 | 1.03M |
| May 07, 2026 | 9.59 | 9.83 | 9.83 | 10.05 | 9.56 | 1.38M |
| May 06, 2026 | 9.57 | 9.53 | 9.53 | 9.57 | 9.34 | 977,644 |
| May 05, 2026 | 9.55 | 9.65 | 9.65 | 9.71 | 9.43 | 960,355 |
| May 04, 2026 | 9.69 | 9.67 | 9.67 | 9.93 | 9.55 | 1.02M |
| May 01, 2026 | 9.44 | 9.67 | 9.67 | 9.77 | 9.27 | 1.63M |
| April 30, 2026 | 9.2 | 9.21 | 9.21 | 9.24 | 8.85 | 1.31M |
| April 29, 2026 | 9.38 | 9.37 | 9.37 | 9.4 | 9.13 | 899,662 |
| April 28, 2026 | 9.67 | 9.42 | 9.42 | 9.91 | 9.36 | 1.02M |
| April 27, 2026 | 9.49 | 9.62 | 9.62 | 9.78 | 9.46 | 1.61M |
| April 24, 2026 | 8.83 | 9.54 | 9.54 | 9.55 | 8.71 | 1.38M |
| April 23, 2026 | 9.2 | 8.85 | 8.85 | 9.2 | 8.72 | 1.42M |
| April 22, 2026 | 9.35 | 9.32 | 9.32 | 9.56 | 9.22 | 1.25M |
| April 21, 2026 | 9.5 | 9.36 | 9.36 | 9.86 | 9.32 | 1.28M |
| April 20, 2026 | 9.06 | 9.43 | 9.43 | 9.46 | 9 | 1.44M |
| April 17, 2026 | 9.28 | 9.17 | 9.17 | 9.5 | 9.13 | 1.6M |
| April 16, 2026 | 9.08 | 9.17 | 9.17 | 9.4 | 9.07 | 1.6M |