Phreesia Inc. (PHR)
NYSE: PHR
· Real-Time Price · USD
28.67
0.66 (2.36%)
At close: Aug 15, 2025, 11:13 AM
PHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.16 | 28.22 | 27.75 | 28.01 | 28.01 | -2.23% | 538,743 |
| Aug 13, 2025 | 28.00 | 28.71 | 28.00 | 28.65 | 28.65 | 2.87% | 552,283 |
| Aug 12, 2025 | 27.25 | 28.10 | 26.75 | 27.85 | 27.85 | 2.65% | 504,511 |
| Aug 11, 2025 | 27.74 | 28.28 | 26.91 | 27.13 | 27.13 | 0.44% | 754,600 |
| Aug 8, 2025 | 27.19 | 27.23 | 26.53 | 27.01 | 27.01 | 0.63% | 389,300 |
| Aug 7, 2025 | 27.64 | 27.64 | 25.45 | 26.84 | 26.84 | -1.00% | 660,100 |
| Aug 6, 2025 | 27.52 | 28.32 | 26.85 | 27.11 | 27.11 | 0.04% | 1,071,509 |
| Aug 5, 2025 | 27.40 | 27.40 | 26.68 | 27.10 | 27.10 | -0.66% | 445,309 |
| Aug 4, 2025 | 26.64 | 27.29 | 26.42 | 27.28 | 27.28 | 3.57% | 435,219 |
| Aug 1, 2025 | 26.22 | 26.75 | 25.95 | 26.34 | 26.34 | -2.30% | 433,223 |
| Jul 31, 2025 | 26.81 | 27.65 | 26.60 | 26.96 | 26.96 | -0.26% | 344,400 |
| Jul 30, 2025 | 27.31 | 27.78 | 26.79 | 27.03 | 27.03 | -0.33% | 447,700 |
| Jul 29, 2025 | 27.30 | 27.52 | 26.66 | 27.12 | 27.12 | -0.04% | 439,200 |
| Jul 28, 2025 | 26.81 | 27.24 | 26.65 | 27.13 | 27.13 | 1.88% | 313,300 |
| Jul 25, 2025 | 27.21 | 27.25 | 26.44 | 26.63 | 26.63 | -1.55% | 360,800 |
| Jul 24, 2025 | 27.66 | 27.82 | 27.00 | 27.05 | 27.05 | -2.31% | 420,438 |
| Jul 23, 2025 | 27.07 | 27.85 | 26.71 | 27.69 | 27.69 | 3.32% | 421,700 |
| Jul 22, 2025 | 26.54 | 27.04 | 26.54 | 26.80 | 26.80 | 0.94% | 394,400 |
| Jul 21, 2025 | 25.58 | 26.78 | 25.58 | 26.55 | 26.55 | 4.20% | 597,110 |
| Jul 18, 2025 | 26.23 | 26.26 | 24.87 | 25.48 | 25.48 | -1.74% | 911,325 |