Phreesia, Inc. (PHR) NYSE
10.97
-0.03(-0.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.97
-0.03(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11.16 | 10.97 | 10.97 | 11.27 | 10.77 | 1.57M |
| March 12, 2026 | 11.26 | 11 | 11 | 11.55 | 10.99 | 1.58M |
| March 11, 2026 | 11.81 | 11.34 | 11.34 | 11.81 | 11.16 | 1.29M |
| March 10, 2026 | 12.02 | 11.75 | 11.75 | 12.33 | 11.28 | 1.56M |
| March 09, 2026 | 11.67 | 12.06 | 12.06 | 12.14 | 11.51 | 1.37M |
| March 06, 2026 | 12.16 | 12.05 | 12.05 | 12.23 | 11.69 | 1.27M |
| March 05, 2026 | 12.61 | 12.08 | 12.08 | 12.84 | 11.76 | 2.73M |
| March 04, 2026 | 12.48 | 12.63 | 12.63 | 12.88 | 12.35 | 1.15M |
| March 03, 2026 | 12.01 | 12.37 | 12.37 | 12.59 | 11.84 | 1.1M |
| March 02, 2026 | 11.99 | 12.27 | 12.27 | 12.35 | 11.99 | 865,300 |
| February 27, 2026 | 12 | 12.33 | 12.33 | 12.45 | 11.81 | 2M |
| February 26, 2026 | 11.87 | 12.33 | 12.33 | 12.45 | 11.86 | 1.23M |
| February 25, 2026 | 11.75 | 11.83 | 11.83 | 11.92 | 11.31 | 811,100 |
| February 24, 2026 | 11.62 | 11.66 | 11.66 | 11.9 | 11.43 | 1.61M |
| February 23, 2026 | 12.47 | 11.7 | 11.7 | 12.71 | 11.54 | 1.65M |
| February 20, 2026 | 12.5 | 12.71 | 0 | 12.82 | 12.23 | 2.11M |
| February 19, 2026 | 11.99 | 12.58 | 0 | 12.61 | 11.8 | 2.15M |
| February 18, 2026 | 11.84 | 12.1 | 0 | 12.27 | 11.72 | 2.67M |
| February 17, 2026 | 12.16 | 11.83 | 0 | 12.34 | 11.74 | 1.93M |
| February 13, 2026 | 11.94 | 11.95 | 0 | 12.46 | 11.8 | 1.56M |
| February 12, 2026 | 12.45 | 11.86 | 0 | 12.57 | 11.58 | 3.59M |
| February 11, 2026 | 12.55 | 12.5 | 0 | 12.61 | 12.11 | 2.77M |
| February 10, 2026 | 12.34 | 12.41 | 0 | 12.74 | 12.25 | 4.03M |
| February 09, 2026 | 12.32 | 12.22 | 0 | 12.32 | 11.67 | 1.47M |
| February 06, 2026 | 12.6 | 12.2 | 0 | 12.68 | 12.06 | 2.01M |
| February 05, 2026 | 12.69 | 12.59 | 0 | 13.02 | 12.47 | 2.28M |
| February 04, 2026 | 12.62 | 12.83 | 0 | 13.02 | 12.21 | 2.99M |
| February 03, 2026 | 13.13 | 12.78 | 0 | 13.25 | 12.55 | 3.31M |
| February 02, 2026 | 13.41 | 13.21 | 0 | 13.68 | 13.09 | 1.12M |
| January 30, 2026 | 13.87 | 13.43 | 0 | 14.05 | 13.4 | 1.38M |
| January 29, 2026 | 14.55 | 13.95 | 0 | 14.55 | 13.7 | 2.12M |
| January 28, 2026 | 15.19 | 14.66 | 0 | 15.29 | 14.66 | 857,500 |
| January 27, 2026 | 15.62 | 15.19 | 0 | 15.75 | 14.65 | 1.58M |
| January 26, 2026 | 15.76 | 15.72 | 0 | 16.03 | 15.62 | 895,621 |
| January 23, 2026 | 15.67 | 15.84 | 0 | 15.98 | 15.55 | 907,121 |
| January 22, 2026 | 15.71 | 15.8 | 0 | 15.94 | 15.56 | 1.1M |
| January 21, 2026 | 15.83 | 15.62 | 0 | 15.93 | 15.4 | 1.17M |
| January 20, 2026 | 15.94 | 15.73 | 0 | 16.36 | 15.6 | 888,351 |
| January 16, 2026 | 16.43 | 16.39 | 0 | 16.55 | 16.11 | 990,943 |
| January 15, 2026 | 16.12 | 16.45 | 0 | 16.58 | 16.12 | 1.41M |
| January 14, 2026 | 16.46 | 16.11 | 0 | 16.53 | 16.09 | 803,619 |
| January 13, 2026 | 17.09 | 16.58 | 0 | 17.17 | 16.3 | 918,900 |
| January 12, 2026 | 17.11 | 17.14 | 0 | 17.23 | 16.74 | 760,387 |
| January 09, 2026 | 17.15 | 17.23 | 0 | 17.51 | 16.67 | 1.04M |
| January 08, 2026 | 17.47 | 16.9 | 0 | 17.6 | 16.8 | 935,102 |
| January 07, 2026 | 17.48 | 17.52 | 0 | 17.59 | 17.16 | 846,504 |
| January 06, 2026 | 17.11 | 17.24 | 0 | 17.58 | 17.08 | 1.42M |
| January 05, 2026 | 16.38 | 17.12 | 0 | 17.2 | 16.35 | 1.09M |
| January 02, 2026 | 16.96 | 16.3 | 0 | 17.01 | 16.24 | 1.03M |
| December 31, 2025 | 17.03 | 16.92 | 0 | 17.13 | 16.8 | 721,111 |
| December 30, 2025 | 16.87 | 17.03 | 0 | 17.16 | 16.82 | 1M |
| December 29, 2025 | 16.96 | 17 | 0 | 17.33 | 16.8 | 911,021 |
| December 26, 2025 | 16.72 | 17.02 | 0 | 17.13 | 16.65 | 529,990 |
| December 24, 2025 | 16.89 | 16.81 | 0 | 16.97 | 16.62 | 327,702 |
| December 23, 2025 | 16.42 | 16.78 | 0 | 16.91 | 16.4 | 1.15M |
| December 22, 2025 | 16.52 | 16.47 | 0 | 16.77 | 16.31 | 1.23M |
| December 19, 2025 | 16.34 | 16.55 | 0 | 16.6 | 16.17 | 1.2M |
| December 18, 2025 | 16.48 | 16.41 | 0 | 16.56 | 16.22 | 1.16M |
| December 17, 2025 | 16.25 | 16.3 | 0 | 16.74 | 16.24 | 1.67M |
| December 16, 2025 | 16.52 | 16.35 | 0 | 16.9 | 16.09 | 1.24M |