Australia markets open in 8 hours 9 minutes

Phreesia, Inc. (PHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.10-0.37 (-1.40%)
As of 11:50AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 202226.7126.9225.1726.1026.10213,186
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
13 May 202215.2316.5315.1316.3416.34731,100
12 May 202213.4815.5213.1914.6814.681,686,100
11 May 202215.5615.6813.6013.7213.721,103,700
10 May 202217.1017.8115.4215.5515.55903,000
09 May 202218.8118.9915.9816.5416.541,115,300
06 May 202218.7520.0118.1119.1719.171,148,000
05 May 202221.7022.1618.6119.0219.021,124,900
04 May 202222.8222.8220.4222.1722.171,004,200
03 May 202223.6924.6222.6022.9122.91653,900
02 May 202223.0024.1522.6223.8923.89723,200
29 Apr 202223.6824.1022.7522.8822.88752,800
28 Apr 202224.2624.4622.5423.9223.92684,600
27 Apr 202226.3426.8124.0624.5024.50489,500
26 Apr 202227.1027.1025.9426.4426.44787,600
25 Apr 202225.1927.5025.1927.3827.38667,700
22 Apr 202226.3426.7925.1725.5325.53293,200
21 Apr 202227.6728.1025.8526.4426.44403,300
20 Apr 202227.5127.5126.3727.1227.12350,900
19 Apr 202226.2728.2426.2727.3427.34483,600
18 Apr 202227.5927.5926.2126.5026.50395,900
14 Apr 202229.3929.3927.4527.6327.63314,100
13 Apr 202228.2328.9827.9428.7328.73321,800
12 Apr 202228.5529.6127.7428.2628.26382,100
11 Apr 202227.3328.1026.9027.7627.76372,400
08 Apr 202228.7228.8327.1527.7727.77568,000
07 Apr 202228.4829.4928.1528.9928.99640,600
06 Apr 202228.2029.3126.9228.7228.72695,800
05 Apr 202230.4230.6028.6829.0129.01362,300
04 Apr 202229.8631.2929.8630.3130.31609,000
01 Apr 202226.1530.5126.1530.0230.021,500,500
31 Mar 202227.0027.5425.1026.3626.362,012,600
30 Mar 202229.3830.3128.7829.3829.38544,300
29 Mar 202229.1030.5428.8729.9329.93322,100
28 Mar 202227.8928.9227.4928.4328.43350,300
25 Mar 202228.7829.1427.4027.7827.78337,400
24 Mar 202228.5728.9627.6128.8228.82277,100
23 Mar 202228.4529.0427.5228.2428.24452,600
22 Mar 202228.2129.8628.2129.0829.08367,700
21 Mar 202228.6628.8527.5628.1028.10334,300
18 Mar 202228.3129.9827.8728.8828.88565,600
17 Mar 202225.0828.4724.8228.2328.23710,500
16 Mar 202224.8126.0724.6725.5325.531,190,600
15 Mar 202223.8924.3422.8924.1224.12579,000
14 Mar 202226.3326.4223.2423.5023.50535,100
11 Mar 202229.6629.8326.4026.4326.43394,800
10 Mar 202229.6430.1828.5329.3929.39365,000
09 Mar 202228.4730.8728.3630.5930.59480,100
08 Mar 202227.2728.8426.7727.7627.76479,000
07 Mar 202228.7129.0627.3627.4627.46385,700
04 Mar 202229.2129.8428.3928.5728.57361,100
03 Mar 202230.5730.5728.9829.3029.30338,700
02 Mar 202230.8030.8029.0030.2330.23336,700
01 Mar 202230.8631.8130.2230.4530.45351,300
28 Feb 202229.2831.3028.9230.7930.79500,100
25 Feb 202228.4129.3627.6429.2529.25668,600
24 Feb 202225.2528.8625.1928.3728.37718,200
23 Feb 202228.0328.4026.3326.3826.38434,600
22 Feb 202226.9328.5326.9327.6327.63382,100
18 Feb 202228.6129.1627.0727.5327.53309,900
17 Feb 202230.5630.6128.6528.8528.85262,300
16 Feb 202231.7131.7130.0531.0131.01246,600
15 Feb 202232.0032.9631.2032.0532.05344,800
14 Feb 202232.0833.0430.9431.2931.29297,300
11 Feb 202233.7034.1431.3531.9431.94379,000
10 Feb 202232.3634.6331.9133.2533.25421,000
09 Feb 202232.2934.0332.1033.5733.57591,300
08 Feb 202230.9932.0330.5331.7431.74529,800
07 Feb 202229.5431.4929.3231.0231.02599,800
04 Feb 202229.1630.2528.6029.7429.74303,300
03 Feb 202229.8930.8028.8829.2229.22411,500
02 Feb 202232.1032.1030.4230.8930.89498,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...