Phreesia, Inc. (PHR) NYSE

23.27

+0.43(+1.88%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202522.8723.2723.2724.1722.76824,412
October 02, 202522.3122.8422.8422.9222.15723,536
October 01, 202523.4122.4522.4523.5422.28809,900
September 30, 202523.5423.5223.5223.6423.08650,884
September 29, 202523.7723.5523.552423.54505,907
September 26, 202523.3923.6223.6223.8323.11583,900
September 25, 202523.4223.4523.4523.5823.05877,133
September 24, 202523.9623.6623.6624.1123.55475,120
September 23, 202524.7723.823.82523.781.11M
September 22, 202523.9824.7424.7424.8223.551.07M
September 19, 202524.2623.8723.8724.2923.531.45M
September 18, 202523.4324.1924.1924.323.43784,938
September 17, 202523.523.2823.2824.1223.21.08M
September 16, 202523.523.523.523.7222.751.22M
September 15, 202524.4223.3823.3824.4823.231.69M
September 12, 202525.2724.1924.1925.2724.071.2M
September 11, 202525.3325.4825.4825.6825.221.21M
September 10, 202526.4925.3425.342725.161.31M
September 09, 202526.8326.5526.5527.1126.31.16M
September 08, 202528.5126.7826.7828.8926.621.57M
September 05, 202528.9928.1328.1330.4327.772.67M
September 04, 202530.5131.2131.2131.3829.871.48M
September 03, 202531.5830.4430.4431.8330.161.09M
September 02, 202531.3631.4831.4831.730.94830,188
August 29, 202532.5631.6631.6632.7431.34695,753
August 28, 202531.732.5532.5532.7631.581.14M
August 27, 202531.231.9931.9932.1330.851.55M
August 26, 202530.1530.830.831.4630.151.26M
August 25, 202529.4130.3930.3931.0429.281.05M
August 22, 202528.8929.7529.7529.9728.68646,211
August 21, 202527.6628.7628.7628.7627.08545,296
August 20, 20252827.727.728.2271.2M
August 19, 202529.0828.2528.2529.2527.9702,278
August 18, 202528.7229.129.129.4528.64654,417
August 15, 202528.128.728.729.2428.1620,276
August 14, 202528.1628.0128.0128.2227.75620,526
August 13, 20252828.6528.6528.7128552,283
August 12, 202527.2527.8527.8528.126.75504,511
August 11, 202527.7427.1327.1328.2826.91754,600
August 08, 202527.1927.0127.0127.2326.53389,300
August 07, 202527.6426.8426.8427.6425.45660,100
August 06, 202527.5227.1127.1128.3226.851.07M
August 05, 202527.427.127.127.426.68445,309
August 04, 202526.6427.2827.2827.2926.42435,219
August 01, 202526.2226.3426.3426.7525.95433,223
July 31, 202526.8126.9626.9627.6526.6344,400
July 30, 202527.3127.0327.0327.7826.79447,700
July 29, 202527.327.1227.1227.5226.66439,200
July 28, 202526.8127.1327.1327.2426.65313,300
July 25, 202527.2126.6326.6327.2526.44360,800
July 24, 202527.6627.0527.0527.8227420,438
July 23, 202527.0727.6927.6927.8526.71421,700
July 22, 202526.5426.826.827.0426.54394,400
July 21, 202525.5826.5526.5526.7825.58597,110
July 18, 202526.2325.4825.4826.2624.87911,325
July 17, 202527.0625.9325.9327.325.92659,138
July 16, 202526.9527.0427.0427.1426.49297,320
July 15, 202527.6426.7326.7327.7826.71368,730
July 14, 202527.1227.627.627.9926.93375,400
July 11, 202528.5426.7226.7228.6726.49504,548
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved