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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	25.33	25.48	25.48	25.68	25.22	1.21M
September 10, 2025	26.49	25.34	25.34	27	25.16	1.31M
September 09, 2025	26.83	26.55	26.55	27.11	26.3	1.16M
September 08, 2025	28.51	26.78	26.78	28.89	26.62	1.57M
September 05, 2025	28.99	28.13	28.13	30.43	27.77	2.67M
September 04, 2025	30.51	31.21	31.21	31.38	29.87	1.48M
September 03, 2025	31.58	30.44	30.44	31.83	30.16	1.09M
September 02, 2025	31.36	31.48	31.48	31.7	30.94	830,188
August 29, 2025	32.56	31.66	31.66	32.74	31.34	695,753
August 28, 2025	31.7	32.55	32.55	32.76	31.58	1.14M
August 27, 2025	31.2	31.99	31.99	32.13	30.85	1.55M
August 26, 2025	30.15	30.8	30.8	31.46	30.15	1.26M
August 25, 2025	29.41	30.39	30.39	31.04	29.28	1.05M
August 22, 2025	28.89	29.75	29.75	29.97	28.68	646,211
August 21, 2025	27.66	28.76	28.76	28.76	27.08	545,296
August 20, 2025	28	27.7	27.7	28.2	27	1.2M
August 19, 2025	29.08	28.25	28.25	29.25	27.9	702,278
August 18, 2025	28.72	29.1	29.1	29.45	28.64	654,417
August 15, 2025	28.1	28.7	28.7	29.24	28.1	620,276
August 14, 2025	28.16	28.01	28.01	28.22	27.75	620,526
August 13, 2025	28	28.65	28.65	28.71	28	552,283
August 12, 2025	27.25	27.85	27.85	28.1	26.75	504,511
August 11, 2025	27.74	27.13	27.13	28.28	26.91	754,600
August 08, 2025	27.19	27.01	27.01	27.23	26.53	389,300
August 07, 2025	27.64	26.84	26.84	27.64	25.45	660,100
August 06, 2025	27.52	27.11	27.11	28.32	26.85	1.07M
August 05, 2025	27.4	27.1	27.1	27.4	26.68	445,309
August 04, 2025	26.64	27.28	27.28	27.29	26.42	435,219
August 01, 2025	26.22	26.34	26.34	26.75	25.95	433,223
July 31, 2025	26.81	26.96	26.96	27.65	26.6	344,400
July 30, 2025	27.31	27.03	27.03	27.78	26.79	447,700
July 29, 2025	27.3	27.12	27.12	27.52	26.66	439,200
July 28, 2025	26.81	27.13	27.13	27.24	26.65	313,300
July 25, 2025	27.21	26.63	26.63	27.25	26.44	360,800
July 24, 2025	27.66	27.05	27.05	27.82	27	420,438
July 23, 2025	27.07	27.69	27.69	27.85	26.71	421,700
July 22, 2025	26.54	26.8	26.8	27.04	26.54	394,400
July 21, 2025	25.58	26.55	26.55	26.78	25.58	597,110
July 18, 2025	26.23	25.48	25.48	26.26	24.87	911,325
July 17, 2025	27.06	25.93	25.93	27.3	25.92	659,138
July 16, 2025	26.95	27.04	27.04	27.14	26.49	297,320
July 15, 2025	27.64	26.73	26.73	27.78	26.71	368,730
July 14, 2025	27.12	27.6	27.6	27.99	26.93	375,400
July 11, 2025	28.54	26.72	26.72	28.67	26.49	504,548
July 10, 2025	28.9	28.67	28.67	28.97	28.45	288,849
July 09, 2025	28.82	28.96	28.96	29.26	28.42	381,937
July 08, 2025	28.58	28.41	28.41	28.97	28.17	603,600
July 07, 2025	28.85	28.39	28.39	29.1	28.25	693,037
July 03, 2025	28.76	28.99	28.99	29.29	28.64	248,700
July 02, 2025	28.3	29.08	29.08	29.09	28.01	468,236
July 01, 2025	28.29	28.49	28.49	28.74	27.9	460,441
June 30, 2025	28.55	28.46	28.46	28.82	27.91	1.3M
June 27, 2025	27.95	28.49	28.49	28.77	27.73	2.17M
June 26, 2025	27.67	27.95	27.95	27.95	27.39	404,100
June 25, 2025	27.98	27.61	27.61	28.1	27.5	455,945
June 24, 2025	27.22	27.87	27.87	28.05	26.95	601,853
June 23, 2025	26.12	27.02	27.02	27.14	25.56	506,246
June 20, 2025	25.83	26.21	26.21	26.42	25.57	786,107
June 18, 2025	25.44	25.66	25.66	25.98	25.24	505,900
June 17, 2025	25.69	25.52	25.52	26	24.8	709,222

Phreesia, Inc. (PHR) NYSE