Australia markets closed

Phreesia, Inc. (PHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.95+0.04 (+0.15%)
At close: 04:00PM EDT
25.95 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202225.9726.4825.6225.9525.95243,000
05 Oct 202225.8426.1924.4925.9125.91429,600
04 Oct 202226.5326.9926.0826.4526.45288,000
03 Oct 202225.7926.1725.1925.7225.72368,700
30 Sept 202225.0926.2725.0925.4825.48758,800
29 Sept 202225.2725.8225.0825.3225.32282,800
28 Sept 202224.6225.9824.3725.6825.68370,000
27 Sept 202224.7925.6224.5224.5824.58771,700
26 Sept 202224.6225.2224.1824.3824.38443,800
23 Sept 202224.5624.9124.1024.6924.69486,400
22 Sept 202226.2126.2124.5825.0625.06451,300
21 Sept 202226.7027.0026.2026.3126.31292,900
20 Sept 202226.8827.2726.3526.3826.38284,600
19 Sept 202227.2027.8227.0127.4027.40358,000
16 Sept 202228.4128.4127.4427.7027.70453,200
15 Sept 202228.2728.9128.2028.7228.72606,600
14 Sept 202228.2228.8827.6828.6428.64566,700
13 Sept 202228.0928.5527.7428.3428.34567,800
12 Sept 202228.5629.5128.2729.1929.19892,100
09 Sept 202228.1928.8727.7528.5628.56868,300
08 Sept 202225.0328.8325.0327.6427.641,874,200
07 Sept 202222.5524.0422.5523.9223.92645,900
06 Sept 202222.9023.3422.1222.7722.77615,300
02 Sept 202224.5124.7722.9723.0023.00859,900
01 Sept 202225.1525.1523.5924.4324.43708,700
31 Aug 202224.2325.8224.0925.6625.66341,900
30 Aug 202224.0424.4723.5123.7623.76292,800
29 Aug 202222.8623.8122.8623.6323.63533,600
26 Aug 202224.1524.2623.0023.3323.33353,000
25 Aug 202224.2124.3323.7124.2124.21336,300
24 Aug 202223.3224.3923.0823.8523.85259,700
23 Aug 202222.8923.3622.7023.0923.09304,000
22 Aug 202222.1422.8422.1422.8422.84323,200
19 Aug 202223.1223.1722.3622.5922.59299,300
18 Aug 202223.1023.7922.7623.5023.50236,800
17 Aug 202223.8323.8722.7423.4923.49529,200
16 Aug 202225.8625.8624.2924.4024.40297,100
15 Aug 202225.6726.3125.1425.8225.82269,900
12 Aug 202225.6325.9725.1425.8425.84284,500
11 Aug 202226.5026.9725.2425.4225.42283,900
10 Aug 202224.5026.0924.2326.0026.00602,900
09 Aug 202225.3025.4423.5023.7223.72320,100
08 Aug 202226.5227.1525.6525.8025.80283,900
05 Aug 202225.6926.3624.9226.2626.26356,300
04 Aug 202225.7826.4725.5326.4426.44211,100
03 Aug 202225.0325.9524.8725.6225.62253,600
02 Aug 202223.2824.9723.0124.7024.70458,700
01 Aug 202223.2723.5422.7623.3023.30428,400
29 July 202224.1124.2523.3223.4923.49250,100
28 July 202224.1324.5223.2324.2824.28326,400
27 July 202224.7924.9523.6724.1624.16322,200
26 July 202224.4724.5823.8924.3324.33257,200
25 July 202224.4124.9823.9524.7724.77254,400
22 July 202225.4425.7524.4324.7324.73448,500
21 July 202223.3825.3523.1125.2025.20551,300
20 July 202222.4423.5922.3523.5423.54512,500
19 July 202222.4722.5421.7022.3622.36304,900
18 July 202223.1223.2821.7221.9221.92326,300
15 July 202222.9623.0122.1022.8522.85268,000
14 July 202222.5722.8121.6722.3522.35477,700
13 July 202223.3924.0622.9423.0123.01494,800
12 July 202224.3424.5723.6224.1024.10557,900
11 July 202226.0626.0623.7324.2224.22536,400
08 July 202226.6627.1825.4426.4526.45740,400
07 July 202225.6227.0625.4026.9926.99950,600
06 July 202225.9626.5725.3025.5825.58991,700
05 July 202224.8825.9424.6425.9225.92646,600
01 July 202225.2825.9924.9725.4525.45581,600
30 June 202224.5625.4524.2525.0125.01817,400
29 June 202225.0025.9524.9925.1025.10424,400
28 June 202225.9526.5825.0025.3025.30540,700
27 June 202226.7126.9225.1725.9725.97612,100
24 June 202225.1126.5124.7526.4726.471,769,200
23 June 202223.8524.9723.7024.9424.94643,000
22 June 202220.8923.7320.6923.5623.561,028,000
21 June 202220.5521.1920.0121.0221.02649,200
17 June 202218.1620.4618.1620.2020.201,362,000
16 June 202217.6517.9616.7817.7217.72587,400
15 June 202217.6619.0617.4518.4418.44799,400
14 June 202217.7517.7516.9017.2417.24635,500
13 June 202218.6119.0117.6917.6917.69532,800
10 June 202219.1319.7619.0619.6019.60699,500
09 June 202220.9221.1019.5219.5419.54999,800
08 June 202221.1722.0420.8721.1221.12509,500
07 June 202220.5621.5920.0421.3321.33600,500
06 June 202220.5620.9520.0320.7120.71708,100
03 June 202219.8720.4917.7620.3220.322,289,600
02 June 202218.0319.3818.0319.0019.001,408,200
01 June 202218.4018.7917.6918.1618.16844,100
31 May 202218.6419.0617.8118.1418.14615,400
27 May 202218.4219.4418.3318.5918.59786,100
26 May 202217.2618.3017.2318.0618.06542,400
25 May 202216.6417.8516.3917.4317.43496,000
24 May 202216.8516.9015.9616.8516.85691,400
23 May 202217.0317.2716.1417.0517.05456,500
20 May 202217.2917.3616.2316.9416.94711,800
19 May 202215.8917.2515.7816.9116.91993,800
18 May 202215.6416.3515.1615.7515.75823,200
17 May 202216.3016.6815.3815.9815.98438,700
16 May 202216.0616.6715.7415.8215.82639,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...