Phreesia, Inc. - PHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.5	12.71	12.71	12.82	12.23	2.11M
February 19, 2026	11.99	12.58	12.58	12.61	11.8	2.15M
February 18, 2026	11.84	12.1	12.1	12.27	11.72	2.67M
February 17, 2026	12.16	11.83	11.83	12.34	11.74	1.93M
February 13, 2026	11.94	11.95	11.95	12.46	11.8	1.56M
February 12, 2026	12.45	11.86	11.86	12.57	11.58	3.59M
February 11, 2026	12.55	12.5	12.5	12.61	12.11	2.77M
February 10, 2026	12.34	12.41	12.41	12.74	12.25	4.02M
February 09, 2026	12.32	12.22	12.22	12.32	11.67	1.47M
February 06, 2026	12.6	12.2	12.2	12.68	12.06	2.01M
February 05, 2026	12.69	12.61	12.61	13.02	12.48	1.9M
February 04, 2026	12.62	12.83	12.83	13.02	12.21	2.99M
February 03, 2026	13.13	12.78	12.78	13.25	12.55	3.31M
February 02, 2026	13.41	13.21	13.21	13.68	13.09	1.12M
January 30, 2026	13.87	13.43	13.43	14.05	13.4	1.38M
January 29, 2026	14.55	13.95	13.95	14.55	13.7	2.12M
January 28, 2026	15.19	14.66	14.66	15.29	14.66	857,500
January 27, 2026	15.62	15.19	15.19	15.75	14.65	1.58M
January 26, 2026	15.76	15.72	15.72	16.03	15.62	895,621
January 23, 2026	15.67	15.84	15.84	15.98	15.55	907,121
January 22, 2026	15.71	15.8	15.8	15.94	15.56	1.1M
January 21, 2026	15.81	15.62	15.62	15.93	15.4	975,942
January 20, 2026	15.94	15.73	15.73	16.36	15.6	888,351
January 16, 2026	16.43	16.39	16.39	16.55	16.11	990,943
January 15, 2026	16.12	16.45	16.45	16.58	16.12	1.41M
January 14, 2026	16.46	16.11	16.11	16.53	16.09	803,619
January 13, 2026	17.09	16.58	16.58	17.17	16.3	918,867
January 12, 2026	17.11	17.14	17.14	17.23	16.74	760,387
January 09, 2026	17.15	17.23	17.23	17.5	16.67	893,429
January 08, 2026	17.54	16.9	16.9	17.6	16.8	707,344
January 07, 2026	17.48	17.52	17.52	17.59	17.16	846,504
January 06, 2026	17.11	17.24	17.24	17.58	17.08	1.42M
January 05, 2026	16.38	17.12	17.12	17.2	16.35	1.09M
January 02, 2026	16.96	16.3	16.3	17.01	16.24	1.03M
December 31, 2025	17.03	16.92	16.92	17.13	16.8	721,111
December 30, 2025	16.87	17.03	17.03	17.16	16.82	1M
December 29, 2025	16.96	17	17	17.33	16.8	911,021
December 26, 2025	16.72	17.02	17.02	17.13	16.65	436,742
December 24, 2025	16.89	16.81	16.81	16.97	16.62	327,702
December 23, 2025	16.42	16.78	16.78	16.91	16.4	1.15M
December 22, 2025	16.52	16.47	16.47	16.77	16.31	1.23M
December 19, 2025	16.34	16.55	16.55	16.6	16.17	1.2M
December 18, 2025	16.48	16.41	16.41	16.56	16.22	1.16M
December 17, 2025	16.25	16.3	16.3	16.74	16.24	1.67M
December 16, 2025	16.52	16.35	16.35	16.9	16.09	1.24M
December 15, 2025	16.3	16.7	16.7	16.82	15.97	2.02M
December 12, 2025	16.12	16.18	16.18	17.18	16	1.56M
December 11, 2025	15.9	16.04	16.04	16.22	15.53	4.49M
December 10, 2025	15.69	15.78	15.78	16.58	15.46	4.13M
December 09, 2025	19.18	15.43	15.43	19.26	15.41	8.29M
December 08, 2025	20.84	20.12	20.12	21.24	19.4	3.78M
December 05, 2025	20.61	20.29	20.29	20.93	20.21	999,981
December 04, 2025	20.61	20.55	20.55	20.67	20.27	821,817
December 03, 2025	20.23	20.38	20.38	20.52	19.99	625,861
December 02, 2025	20.13	20.15	20.15	20.82	20.08	690,700
December 01, 2025	20.14	20.01	20.01	20.41	19.98	732,544
November 28, 2025	20.57	20.49	20.49	20.74	20.35	243,606
November 26, 2025	20.56	20.53	20.53	20.91	20.13	796,746
November 25, 2025	20.11	20.62	20.62	20.88	19.9	2.16M
November 24, 2025	20.11	20.28	20.28	20.48	19.94	533,139

Phreesia, Inc. (PHR) NYSE