Phreesia Inc. (PHR)
NYSE: PHR
· Real-Time Price · USD
23.29
0.45 (1.97%)
At close: Oct 03, 2025, 3:59 PM
23.73
1.90%
After-hours: Oct 03, 2025, 07:01 PM EDT
PHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.87 | 24.19 | 22.76 | 23.27 | 23.27 | 1.88% | 849,037 |
| Oct 2, 2025 | 22.31 | 22.92 | 22.15 | 22.84 | 22.84 | 1.74% | 723,536 |
| Oct 1, 2025 | 23.41 | 23.54 | 22.28 | 22.45 | 22.45 | -4.55% | 809,900 |
| Sep 30, 2025 | 23.54 | 23.64 | 23.08 | 23.52 | 23.52 | -0.13% | 650,884 |
| Sep 29, 2025 | 23.77 | 24.00 | 23.54 | 23.55 | 23.55 | -0.30% | 505,907 |
| Sep 26, 2025 | 23.39 | 23.83 | 23.11 | 23.62 | 23.62 | 0.72% | 583,900 |
| Sep 25, 2025 | 23.42 | 23.58 | 23.05 | 23.45 | 23.45 | -0.89% | 877,133 |
| Sep 24, 2025 | 23.96 | 24.11 | 23.55 | 23.66 | 23.66 | -0.59% | 475,120 |
| Sep 23, 2025 | 24.77 | 25.00 | 23.78 | 23.80 | 23.80 | -3.80% | 1,110,900 |
| Sep 22, 2025 | 23.98 | 24.82 | 23.55 | 24.74 | 24.74 | 3.64% | 1,066,631 |
| Sep 19, 2025 | 24.26 | 24.29 | 23.53 | 23.87 | 23.87 | -1.32% | 1,446,727 |
| Sep 18, 2025 | 23.43 | 24.30 | 23.43 | 24.19 | 24.19 | 3.91% | 802,073 |
| Sep 17, 2025 | 23.50 | 24.12 | 23.20 | 23.28 | 23.28 | -0.94% | 1,082,615 |
| Sep 16, 2025 | 23.50 | 23.72 | 22.75 | 23.50 | 23.50 | 0.51% | 1,221,207 |
| Sep 15, 2025 | 24.42 | 24.48 | 23.23 | 23.38 | 23.38 | -3.35% | 1,692,629 |
| Sep 12, 2025 | 25.27 | 25.29 | 24.07 | 24.19 | 24.19 | -5.06% | 1,348,219 |
| Sep 11, 2025 | 25.33 | 25.68 | 25.22 | 25.48 | 25.48 | 0.55% | 1,212,130 |
| Sep 10, 2025 | 26.49 | 27.00 | 25.16 | 25.34 | 25.34 | -4.56% | 1,310,900 |
| Sep 9, 2025 | 26.83 | 27.11 | 26.30 | 26.55 | 26.55 | -0.86% | 1,156,100 |
| Sep 8, 2025 | 28.51 | 28.89 | 26.62 | 26.78 | 26.78 | -4.80% | 1,574,632 |
Page 1 of 79