Australia markets closed

Phreesia, Inc. (PHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.70-0.92 (-4.07%)
At close: 04:00PM EDT
21.70 0.00 (0.00%)
After hours: 04:39PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.4523.2421.3821.7021.70540,800
18 Apr 202423.1423.3522.5422.6222.62421,900
17 Apr 202423.2123.5123.0023.1623.16383,700
16 Apr 202422.6523.1422.3023.0023.00349,200
15 Apr 202423.6223.6222.3622.7522.75624,100
12 Apr 202423.6223.8823.2423.5823.58664,000
11 Apr 202423.1623.8122.9323.8023.80346,500
10 Apr 202422.5823.4322.4123.3023.30454,500
09 Apr 202422.9723.8022.8323.7423.74433,800
08 Apr 202422.0923.0421.7222.8922.89518,100
05 Apr 202422.0122.4221.6421.7921.79616,300
04 Apr 202423.2223.4822.1622.2622.26435,900
03 Apr 202422.6123.1622.5222.8222.82311,200
02 Apr 202422.5022.9222.2022.8822.88352,600
01 Apr 202424.0424.0422.6323.0823.08411,200
28 Mar 202424.1924.9923.7323.9323.93666,600
27 Mar 202424.0324.6223.8624.3924.39398,300
26 Mar 202423.2823.7223.0423.7023.70437,700
25 Mar 202423.0223.5523.0023.0123.01406,400
22 Mar 202423.6323.8822.9923.0223.02451,700
21 Mar 202424.4824.7323.1623.5823.58452,500
20 Mar 202423.0224.3522.6524.2224.22398,700
19 Mar 202422.5823.7322.4223.1823.18670,900
18 Mar 202424.0024.0221.8022.9422.94693,200
15 Mar 202423.4924.5422.2923.7523.751,524,600
14 Mar 202423.0523.2222.2022.6722.67975,900
13 Mar 202423.2223.9023.0523.3523.35603,100
12 Mar 202423.8823.9022.9723.2523.25638,400
11 Mar 202424.8725.0123.8824.0924.09349,200
08 Mar 202426.0026.3624.8224.8424.84410,400
07 Mar 202425.5026.5625.2725.6325.631,035,100
06 Mar 202425.4525.4524.8925.0125.01526,100
05 Mar 202424.5225.1124.0224.9924.99306,700
04 Mar 202425.1525.3124.6025.0325.03211,300
01 Mar 202424.9325.4724.4624.9824.98303,800
29 Feb 202425.8925.9924.3924.7524.75730,100
28 Feb 202424.7025.6724.6525.2725.27282,500
27 Feb 202425.7826.2025.1025.1525.15409,000
26 Feb 202424.5626.0724.2825.3825.38526,700
23 Feb 202424.3524.4823.6724.2224.22584,900
22 Feb 202425.3725.4724.3624.4224.42624,300
21 Feb 202425.3925.7124.9225.1725.17368,700
20 Feb 202426.7227.1925.5525.7925.79527,100
16 Feb 202428.4228.7227.5127.5327.53350,400
15 Feb 202427.8928.8927.6028.8628.86306,300
14 Feb 202427.3227.5026.7527.2727.27427,300
13 Feb 202426.8527.0826.0226.8126.811,003,100
12 Feb 202427.9529.1627.9528.7928.79387,100
09 Feb 202427.0328.1127.0327.9127.91447,800
08 Feb 202426.6827.2126.6027.0227.02379,800
07 Feb 202426.7827.1526.3026.6926.69301,000
06 Feb 202426.0427.0925.9426.8826.88352,900
05 Feb 202426.4026.5025.3325.9325.93359,800
02 Feb 202425.8427.3525.6926.7126.71811,400
01 Feb 202425.8226.1725.4426.0426.04343,000
31 Jan 202425.6926.3325.2025.4825.48471,500
30 Jan 202426.0126.3325.2425.6125.61510,600
29 Jan 202425.2526.5225.0926.3926.39298,500
26 Jan 202425.3425.6025.0925.2525.25497,300
25 Jan 202425.8725.9924.8825.0525.05425,900
24 Jan 202426.5426.5725.1225.2525.25558,700
23 Jan 202425.3526.2825.1726.0526.05574,500
22 Jan 202425.0225.4424.6424.9324.93476,700
19 Jan 202424.7724.7724.2324.6524.65774,400
18 Jan 202424.2025.0523.8424.8124.81552,300
17 Jan 202424.9625.2523.7224.0324.031,302,100
16 Jan 202423.8724.8223.6224.7124.71767,200
12 Jan 202424.1124.6323.9724.1524.15476,000
11 Jan 202423.5024.3622.9223.9223.92809,700
10 Jan 202423.0823.5822.8123.4423.44297,600
09 Jan 202422.8423.4422.2922.9722.97276,200
08 Jan 202422.0823.9122.0023.3023.30521,500
05 Jan 202421.6922.7721.3522.3122.31555,900
04 Jan 202422.0322.4821.7522.0422.04550,800
03 Jan 202422.9122.9121.8322.1022.10621,300
02 Jan 202422.6023.8222.3222.9422.94480,500
29 Dec 202323.5623.7723.0023.1523.15358,300
28 Dec 202323.0023.9422.7923.5923.59356,200
27 Dec 202322.8723.3722.5623.1423.14375,600
26 Dec 202322.7823.3522.5322.7322.73380,000
22 Dec 202322.2823.0222.0822.6022.60506,100
21 Dec 202322.0222.4121.4722.1422.14662,300
20 Dec 202323.9223.9421.7821.8021.80651,900
19 Dec 202323.1724.0523.1524.0024.00705,000
18 Dec 202322.5323.3522.5023.0523.05845,000
15 Dec 202322.7322.9422.1722.5022.501,340,800
14 Dec 202321.5822.9821.5722.5022.501,257,100
13 Dec 202319.9021.4119.7621.0321.031,299,200
12 Dec 202318.7520.2418.4120.0120.011,339,500
11 Dec 202318.0718.9717.9018.7618.76877,100
08 Dec 202317.8118.2517.6418.0418.04836,100
07 Dec 202318.0218.7717.4617.8717.871,210,500
06 Dec 202318.1619.0317.3817.8817.882,875,400
05 Dec 202315.0515.3414.5514.7514.751,895,000
04 Dec 202315.8716.1915.1715.1815.18852,400
01 Dec 202315.2916.0115.2515.8915.89701,600
30 Nov 202316.0716.1715.3515.4115.41344,900
29 Nov 202315.8216.3215.7315.8915.89469,700
28 Nov 202315.2715.7615.0015.6315.63399,100
27 Nov 202315.5015.8015.2015.4215.42382,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...