Get our best money-saving hacks and pro tips now

Phreesia, Inc. (PHR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.85

+0.07

(+0.23%)

At close: 04:00PM EDT

30.85

+0.04

(+0.13%)

After hours:

04:01PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	31.18	31.51	30.16	30.85	30.85	378,700
29 Mar 2023	32.37	32.50	30.60	30.78	30.78	353,600
28 Mar 2023	31.95	32.53	30.96	31.09	31.09	369,600
27 Mar 2023	32.03	32.59	31.42	32.23	32.23	430,700
24 Mar 2023	30.67	32.26	30.67	31.50	31.50	817,100
23 Mar 2023	33.00	33.64	30.26	30.99	30.99	1,318,600
22 Mar 2023	35.90	36.07	33.58	33.59	33.59	745,700
21 Mar 2023	34.46	36.13	34.46	35.83	35.83	477,000
20 Mar 2023	33.55	34.40	33.05	34.05	34.05	420,300
17 Mar 2023	34.94	35.31	33.59	33.65	33.65	458,700
16 Mar 2023	33.55	35.22	33.35	34.81	34.81	339,500
15 Mar 2023	33.92	34.36	33.47	33.84	33.84	362,100
14 Mar 2023	34.66	35.15	34.20	34.78	34.78	373,600
13 Mar 2023	31.66	34.06	31.32	33.43	33.43	459,500
10 Mar 2023	34.51	34.55	31.41	32.28	32.28	619,900
09 Mar 2023	36.28	36.83	34.72	34.75	34.75	214,700
08 Mar 2023	37.07	37.07	35.81	36.06	36.06	242,100
07 Mar 2023	37.71	38.86	37.00	37.06	37.06	313,300
06 Mar 2023	37.78	38.64	37.34	37.61	37.61	267,200
03 Mar 2023	36.88	38.56	36.68	38.11	38.11	261,300
02 Mar 2023	36.18	36.99	35.86	36.62	36.62	176,900
01 Mar 2023	37.00	37.16	36.19	36.69	36.69	243,300
28 Feb 2023	35.98	36.91	35.98	36.80	36.80	249,700
27 Feb 2023	35.82	36.15	35.31	36.10	36.10	208,000
24 Feb 2023	35.43	36.06	34.83	35.25	35.25	258,100
23 Feb 2023	35.86	36.44	34.77	36.42	36.42	296,600
22 Feb 2023	35.37	36.35	35.06	35.69	35.69	372,900
21 Feb 2023	35.74	36.26	34.82	35.29	35.29	531,500
17 Feb 2023	38.27	38.41	36.59	36.77	36.77	332,100
16 Feb 2023	38.24	38.76	37.22	38.32	38.32	349,200
15 Feb 2023	38.16	39.59	38.09	39.32	39.32	389,400
14 Feb 2023	37.43	38.55	37.43	38.23	38.23	247,900
13 Feb 2023	38.20	38.30	37.67	37.96	37.96	313,700
10 Feb 2023	37.68	38.01	36.64	37.89	37.89	378,700
09 Feb 2023	38.77	39.16	37.84	38.02	38.02	438,400
08 Feb 2023	38.59	39.32	37.58	38.00	38.00	669,500
07 Feb 2023	37.18	38.79	36.64	38.77	38.77	341,700
06 Feb 2023	37.40	38.22	36.71	37.20	37.20	361,700
03 Feb 2023	38.64	39.61	37.80	37.87	37.87	320,900
02 Feb 2023	38.96	40.00	38.32	39.48	39.48	942,100
01 Feb 2023	37.41	37.53	35.27	37.22	37.22	560,000
31 Jan 2023	36.38	38.13	36.38	37.49	37.49	593,800
30 Jan 2023	35.79	36.56	35.00	36.19	36.19	512,800
27 Jan 2023	35.40	37.21	35.17	36.29	36.29	878,200
26 Jan 2023	35.74	36.03	34.72	35.79	35.79	429,700
25 Jan 2023	34.32	35.01	33.76	34.95	34.95	283,000
24 Jan 2023	35.37	35.78	34.48	34.59	34.59	183,500
23 Jan 2023	35.32	35.56	34.33	35.53	35.53	414,200
20 Jan 2023	34.90	35.38	34.65	35.25	35.25	401,400
19 Jan 2023	35.40	35.56	34.23	34.39	34.39	295,100
18 Jan 2023	35.49	36.44	35.10	35.70	35.70	690,400
17 Jan 2023	34.94	35.48	34.14	35.00	35.00	375,600
13 Jan 2023	34.77	35.46	34.31	35.41	35.41	320,100
12 Jan 2023	35.16	35.21	34.31	34.92	34.92	231,700
11 Jan 2023	34.16	34.98	33.74	34.96	34.96	355,700
10 Jan 2023	33.18	34.50	32.88	34.09	34.09	559,200
09 Jan 2023	31.49	33.97	31.22	33.27	33.27	425,000
06 Jan 2023	30.89	31.36	30.00	31.26	31.26	249,100
05 Jan 2023	31.65	31.65	30.49	30.66	30.66	259,800
04 Jan 2023	31.98	32.15	30.92	31.49	31.49	257,300
03 Jan 2023	33.06	33.32	30.72	30.83	30.83	299,400
30 Dec 2022	32.67	33.28	31.85	32.36	32.36	379,000
29 Dec 2022	33.01	34.05	32.70	33.28	33.28	235,800
28 Dec 2022	31.91	32.51	31.73	32.35	32.35	173,700
27 Dec 2022	33.45	33.48	31.89	32.01	32.01	212,000
23 Dec 2022	33.74	33.98	32.90	33.53	33.53	129,500
22 Dec 2022	33.74	34.09	32.74	33.88	33.88	222,100
21 Dec 2022	33.96	35.02	33.80	34.46	34.46	216,200
20 Dec 2022	32.95	33.94	32.74	33.68	33.68	219,900
19 Dec 2022	33.86	33.86	32.68	33.20	33.20	175,000
16 Dec 2022	33.42	34.30	32.26	33.97	33.97	463,000
15 Dec 2022	34.87	35.56	33.07	34.01	34.01	554,400
14 Dec 2022	34.93	36.05	34.17	35.34	35.34	544,200
13 Dec 2022	34.40	35.51	33.62	35.11	35.11	662,100
12 Dec 2022	31.16	32.55	29.10	32.28	32.28	534,100
09 Dec 2022	29.25	31.84	28.32	30.91	30.91	1,367,900
08 Dec 2022	26.28	26.99	25.77	26.71	26.71	313,200
07 Dec 2022	25.84	26.18	25.19	26.05	26.05	198,500
06 Dec 2022	27.97	28.41	25.24	25.83	25.83	324,900
05 Dec 2022	28.41	29.14	27.38	28.04	28.04	264,300
02 Dec 2022	27.39	29.06	27.11	28.70	28.70	265,800
01 Dec 2022	27.82	28.65	27.58	28.15	28.15	204,400
30 Nov 2022	25.87	27.86	25.60	27.82	27.82	297,200
29 Nov 2022	24.36	25.71	24.22	25.64	25.64	310,400
28 Nov 2022	24.58	25.13	24.09	24.12	24.12	211,400
25 Nov 2022	25.07	25.33	24.62	24.82	24.82	60,300
23 Nov 2022	24.35	25.13	24.08	24.98	24.98	151,500
22 Nov 2022	23.37	24.16	22.44	24.13	24.13	188,200
21 Nov 2022	24.31	24.31	23.20	23.39	23.39	186,800
18 Nov 2022	24.62	24.69	24.09	24.48	24.48	173,200
17 Nov 2022	23.92	24.71	23.41	23.90	23.90	302,600
16 Nov 2022	25.00	25.35	24.26	24.63	24.63	212,800
15 Nov 2022	25.03	25.61	24.23	25.15	25.15	301,900
14 Nov 2022	24.95	25.64	24.24	24.34	24.34	218,500
11 Nov 2022	24.30	26.47	24.03	25.32	25.32	347,200
10 Nov 2022	23.99	24.67	23.56	24.19	24.19	526,900
09 Nov 2022	22.71	22.71	21.96	22.29	22.29	263,000
08 Nov 2022	24.28	24.33	22.85	22.95	22.95	226,900
07 Nov 2022	24.38	24.45	23.59	23.94	23.94	221,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.90+61.50(+0.84%)

ASX 2007,179.70+57.40(+0.81%)

AUD/USD0.6722+0.0004(+0.0652%)

OIL74.35-0.02(-0.03%)

GOLD1,999.30+1.60(+0.08%)

BTC-AUD41,836.49-693.37(-1.63%)

Get our best money-saving hacks and pro tips now

Phreesia, Inc. (PHR)

ALL ORDS
7,373.90
+61.50(+0.84%)

ASX 200
7,179.70
+57.40(+0.81%)

AUD/USD
0.6722
+0.0004(+0.0652%)

OIL
74.35
-0.02(-0.03%)

GOLD
1,999.30
+1.60(+0.08%)

BTC-AUD
41,836.49
-693.37(-1.63%)