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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.27	20.05	20.05	20.56	18.91	1.27M
November 20, 2025	19.51	19.05	19.05	19.88	19.03	687,919
November 19, 2025	19.69	19.19	19.19	19.88	18.55	1.7M
November 18, 2025	20.75	19.6	19.6	20.98	19.54	1.19M
November 17, 2025	21.72	20.6	20.6	21.77	20.59	926,900
November 14, 2025	22.35	21.77	21.77	22.58	21.74	856,200
November 13, 2025	22.97	22.53	22.53	23.06	22.39	437,400
November 12, 2025	22.79	23.15	23.15	23.31	22.79	515,900
November 11, 2025	22.62	22.75	22.75	23.01	22.62	435,600
November 10, 2025	22.22	22.62	22.62	22.72	21.99	406,300
November 07, 2025	21.8	22.02	22.02	22.44	21.6	419,218
November 06, 2025	22.61	22.27	22.27	22.93	22.22	365,000
November 05, 2025	22.46	22.67	22.67	23.04	22.4	404,800
November 04, 2025	22.62	22.54	22.54	22.87	22.28	319,095
November 03, 2025	22.7	22.73	22.73	22.83	22.1	428,221
October 31, 2025	22.74	22.64	22.64	23.78	22.61	982,636
October 30, 2025	22.98	22.66	22.66	23.49	22.62	423,293
October 29, 2025	23.25	23.22	23.22	23.87	22.88	406,200
October 28, 2025	23.42	23.41	23.41	23.63	23.06	492,765
October 27, 2025	23.72	23.47	23.47	23.75	23.32	351,500
October 24, 2025	23.7	23.48	23.48	23.99	23.46	302,710
October 23, 2025	23.37	23.49	23.49	24.07	23.32	498,800
October 22, 2025	23.25	23.45	23.45	23.54	22.89	555,786
October 21, 2025	22.83	23.11	23.11	23.34	22.81	370,565
October 20, 2025	22.69	22.94	22.94	23.27	22.69	379,400
October 17, 2025	22.5	22.29	22.29	22.65	22.14	361,906
October 16, 2025	22.94	22.75	22.75	23.37	22.52	429,914
October 15, 2025	23.06	22.93	22.93	23.41	22.78	569,974
October 14, 2025	22.03	22.9	22.9	23.21	21.8	510,219
October 13, 2025	22.52	22.24	22.24	22.72	21.85	756,500
October 10, 2025	23.89	22.26	22.26	24.13	22.24	1.09M
October 09, 2025	23.2	23.84	23.84	24.25	23	760,347
October 08, 2025	23.28	23.25	23.26	23.79	23.08	580,235
October 07, 2025	23.51	23.41	23.41	23.93	23.39	755,210
October 06, 2025	23.43	23.48	23.48	23.82	22.9	860,220
October 03, 2025	22.87	23.27	23.27	24.17	22.76	824,412
October 02, 2025	22.31	22.84	22.84	22.92	22.15	723,536
October 01, 2025	23.41	22.45	22.45	23.54	22.28	809,900
September 30, 2025	23.54	23.52	23.52	23.64	23.08	650,884
September 29, 2025	23.77	23.55	23.55	24	23.54	505,907
September 26, 2025	23.39	23.62	23.62	23.83	23.11	583,900
September 25, 2025	23.42	23.45	23.45	23.58	23.05	877,133
September 24, 2025	23.96	23.66	23.66	24.11	23.55	475,120
September 23, 2025	24.77	23.8	23.8	25	23.78	1.11M
September 22, 2025	23.98	24.74	24.74	24.82	23.55	1.07M
September 19, 2025	24.26	23.87	23.87	24.29	23.53	1.45M
September 18, 2025	23.43	24.19	24.19	24.3	23.43	784,938
September 17, 2025	23.5	23.28	23.28	24.12	23.2	1.08M
September 16, 2025	23.5	23.5	23.5	23.72	22.75	1.22M
September 15, 2025	24.42	23.38	23.38	24.48	23.23	1.69M
September 12, 2025	25.27	24.19	24.19	25.27	24.07	1.2M
September 11, 2025	25.33	25.48	25.48	25.68	25.22	1.21M

Phreesia, Inc. (PHR) NYSE