Australia markets open in 9 hours 14 minutes

Phreesia, Inc. (PHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.98-0.39 (-1.74%)
As of 10:43AM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202422.2622.3821.9721.9821.9841,772
02 Oct 202422.0922.4221.9822.3722.37243,500
01 Oct 202422.5422.6421.7822.3622.36315,100
30 Sept 202422.5223.4222.4022.7922.79367,700
27 Sept 202422.6223.1322.4322.7222.72317,700
26 Sept 202422.9522.9521.7322.2022.20515,100
25 Sept 202423.2023.3022.3822.4522.45273,400
24 Sept 202423.6623.6622.9422.9622.96263,500
23 Sept 202423.7823.7822.9923.5023.50246,500
20 Sept 202423.2824.0322.6923.5923.591,128,700
19 Sept 202425.0225.0223.7123.7623.76272,700
18 Sept 202424.4224.6423.6524.0524.05375,700
17 Sept 202424.8825.3324.3224.4124.41285,000
16 Sept 202424.3824.8223.8124.4624.46393,900
13 Sept 202424.0425.3623.9024.6924.69374,400
12 Sept 202423.4023.9322.9323.7623.76402,100
11 Sept 202423.3623.4622.9723.3223.32482,300
10 Sept 202423.8523.8522.9423.6323.63368,100
09 Sept 202423.6524.4923.5923.9123.91302,200
06 Sept 202426.3326.4123.5523.5523.55486,800
05 Sept 202424.5025.9922.5525.6925.691,405,400
04 Sept 202423.5524.9923.3024.1724.17787,000
03 Sept 202425.1725.4623.5023.8023.80551,600
30 Aug 202425.4825.8425.1925.7125.71292,300
29 Aug 202424.7425.5524.6425.4325.43383,700
28 Aug 202425.1325.4724.6324.8224.82249,300
27 Aug 202425.7826.2625.1425.3225.32405,500
26 Aug 202426.0026.4525.2926.0126.01413,100
23 Aug 202424.9726.3724.7625.4125.41481,300
22 Aug 202424.8324.8924.4024.5524.55169,100
21 Aug 202424.5725.0824.1324.8524.85201,500
20 Aug 202424.8125.3324.3424.3824.38191,800
19 Aug 202424.3824.8824.3324.8424.84188,200
16 Aug 202424.3324.8423.6924.2524.25201,400
15 Aug 202423.4524.5623.2924.3624.36368,100
14 Aug 202423.4623.5822.2622.8122.81221,200
13 Aug 202422.9223.5322.8023.4323.43135,700
12 Aug 202423.2023.4722.4122.5422.54204,400
09 Aug 202422.3523.1421.9523.1223.12294,600
08 Aug 202421.3622.2521.3222.2422.24389,800
07 Aug 202423.1123.1121.1621.1921.19262,100
06 Aug 202422.8123.3322.4922.7822.78259,100
05 Aug 202422.1323.2921.7522.7022.70358,200
02 Aug 202423.4523.7622.9523.7423.74366,800
01 Aug 202425.0125.7724.2624.6124.61338,300
31 July 202425.6126.2324.8624.9524.95376,800
30 July 202424.8925.7324.4425.6125.61275,200
29 July 202424.7525.6624.0524.6224.62342,300
26 July 202425.2525.6724.6224.7724.77394,600
25 July 202423.8025.0923.6624.4224.42345,900
24 July 202423.8024.5723.5223.8323.83316,700
23 July 202423.3324.5823.3224.0024.00389,600
22 July 202423.0023.7022.5423.6123.61337,600
19 July 202422.7823.1922.5522.9222.92281,100
18 July 202424.2825.1922.6422.6522.65466,600
17 July 202424.0224.9623.7724.5324.53560,800
16 July 202423.1724.7423.1724.3624.36667,300
15 July 202421.6122.9721.4622.8222.82574,200
12 July 202421.0122.0620.8721.5021.50726,000
11 July 202419.1920.7119.1120.6120.61601,400
10 July 202420.3720.4818.7718.8218.82620,300
09 July 202420.2320.4019.8220.2420.24438,700
08 July 202420.3420.4320.0020.2020.20295,700
05 July 202420.2520.5620.0120.1520.15247,900
03 July 202420.6220.9120.2320.5120.51145,400
02 July 202420.7020.8020.2820.5020.50308,900
01 July 202421.2121.2920.6420.6720.67401,400
28 June 202421.3222.0020.8421.2021.201,088,900
27 June 202421.6921.7321.1421.1621.16426,800
26 June 202421.1921.8820.9321.7921.79408,200
25 June 202420.2321.4420.0021.3821.38593,700
24 June 202420.1720.6420.1220.2620.26385,500
21 June 202420.1720.5619.9020.2520.25670,600
20 June 202419.5020.0819.2920.0120.01483,200
18 June 202419.5919.6519.0019.5019.50395,200
17 June 202419.3619.7319.1319.6619.66239,100
14 June 202419.3219.6019.0119.5319.53304,900
13 June 202420.4620.4619.6119.7219.72579,000
12 June 202420.8221.5020.4020.4220.42492,400
11 June 202419.9920.3019.8520.1920.19369,900
10 June 202419.2120.0819.2120.0520.05364,600
07 June 202419.3820.0519.3319.5019.50605,300
06 June 202419.6919.8019.4619.7519.75318,700
05 June 202418.6819.6518.5419.6419.64522,000
04 June 202418.3918.8618.3518.6218.62455,900
03 June 202419.0719.1618.2618.5418.541,017,300
31 May 202420.5220.6517.7318.9218.922,009,400
30 May 202422.2122.2821.1121.3121.31694,900
29 May 202422.3122.6321.5021.8321.83441,300
28 May 202422.8622.8622.1722.6122.61442,900
24 May 202422.7023.0822.5022.6322.63342,700
23 May 202422.7523.2522.1022.4622.46398,300
22 May 202423.5124.0422.5322.6922.69271,600
21 May 202423.4923.7123.2323.6223.62209,700
20 May 202424.1624.3523.5823.7123.71304,600
17 May 202424.1924.4023.5824.3124.31241,300
16 May 202423.9024.1923.5224.0524.05273,600
15 May 202422.5523.9622.4323.9023.90346,700
14 May 202422.6022.9022.0122.1822.18435,400
13 May 202421.7122.2521.6022.0022.00337,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...