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 $502.79 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $172.98, while $1000 invested 1 year ago would be worth $544.71. This corresponds to total returns of -49.72%, -82.7%, -45.53%, respectively, with annualized returns of -8.96%, -29.58%, -45.53%.

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
November 11, 2026	12.56	12.81	12.81	12.97	12.32	773,884
November 10, 2026	12.79	13.13	13.13	13.18	12.55	514,839
November 09, 2026	12.56	12.9	12.9	12.98	12.56	455,153
November 06, 2026	12.54	12.62	12.62	12.64	12.27	650,323
November 05, 2026	13.39	12.71	12.71	13.39	12.53	729,349
November 04, 2026	12.52	13.18	13.18	13.28	12.52	616,610
November 03, 2026	12.32	12.23	12.23	12.46	11.94	403,096
November 02, 2026	12.45	12.44	12.44	12.83	12.19	662,338
October 30, 2026	12.59	12.44	12.44	12.79	12.2	597,725
October 29, 2026	12.21	12.53	12.53	12.55	12.2	612,692
October 28, 2026	12.19	12.37	12.37	12.49	12.14	622,012
October 27, 2026	12.46	12.29	12.29	12.69	12.17	646,633
October 26, 2026	12.69	12.61	12.61	12.85	12.56	574,947
October 23, 2026	12.55	12.7	12.7	12.7	12.35	696,514
October 22, 2026	12.23	12.72	12.72	12.73	12.17	610,749
October 21, 2026	11.99	12.26	12.26	12.54	11.94	1.02M
October 20, 2026	11.32	12.05	12.05	12.06	11.3	999,547
October 19, 2026	10.82	11.28	11.28	11.31	10.82	764,059
October 16, 2026	11.17	10.94	10.94	11.35	10.9	655,027
October 15, 2026	10.69	11.04	11.04	11.06	10.62	996,211
October 14, 2026	10.65	10.63	10.63	10.7	10.5	548,114
October 13, 2026	10.85	10.75	10.75	11.12	10.75	508,954
October 12, 2026	10.49	10.82	10.82	11.02	10.49	533,230
October 09, 2026	10.7	10.81	10.81	10.82	10.56	536,660
October 08, 2026	10.49	10.66	10.66	10.67	10.37	695,122
October 07, 2026	10.24	10.5	10.5	10.55	10.21	595,884
October 06, 2026	10.46	10.25	10.25	10.57	10.12	602,632
October 05, 2026	10.12	10.37	10.37	10.49	10.09	504,067
October 02, 2026	10.47	10.07	10.07	10.47	10.06	528,823
October 01, 2026	10.47	10.36	10.36	10.5	10.13	604,673
September 30, 2026	10	10.33	10.33	10.38	9.98	619,229
September 29, 2026	10.07	10.01	10.01	10.15	9.75	570,646
September 28, 2026	10.05	10.1	10.1	10.18	9.85	645,905
September 25, 2026	9.97	10.15	10.15	10.25	9.97	757,735
September 24, 2026	9.68	10	10	10.05	9.65	949,772
September 23, 2026	10.1	9.68	9.68	10.2	9.65	756,871
September 22, 2026	10.24	10.1	10.1	10.24	9.99	476,764
September 21, 2026	10.06	10.03	10.03	10.12	9.9	790,142
September 18, 2026	10.27	10.04	10.04	10.27	9.98	1.69M
September 17, 2026	10.19	10.28	10.28	10.4	10.03	602,299
September 16, 2026	10.27	10.24	10.24	10.33	10.16	553,799
September 15, 2026	10.4	10.35	10.35	10.51	10.22	690,973
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