Australia markets closed

Phreesia, Inc. (PHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.53-0.19 (-0.96%)
At close: 04:00PM EDT
19.86 +0.33 (+1.69%)
After hours: 07:50PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 May 202421.9621.9621.0021.3721.37236,600
09 May 202422.0322.3521.8321.9621.96290,400
08 May 202422.1822.2721.5921.9421.94266,200
07 May 202422.7522.9522.4722.6022.60343,000
06 May 202422.4822.6921.7222.6822.68323,500
03 May 202422.7123.1821.9022.3222.32526,200
02 May 202421.4122.2721.0222.2622.26427,200
01 May 202420.7921.8820.7921.0121.01393,300
30 Apr 202420.5720.8320.2020.7420.74365,600
29 Apr 202420.8220.9920.3920.8420.84425,700
26 Apr 202420.5621.0220.3620.6120.61502,300
25 Apr 202421.4421.6920.2720.4620.46599,300
24 Apr 202423.1323.1321.6521.9421.94523,400
23 Apr 202422.4723.6822.3123.1423.14386,100
22 Apr 202421.8022.5921.5522.4122.41298,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...