Australia markets close in 3 hours 5 minutes

Phreesia, Inc. (PHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.77+1.57 (+4.22%)
At close: 04:00PM EST
38.77 +0.01 (+0.03%)
After hours: 04:14PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202337.1838.7936.6438.7738.77307,910
06 Feb 202337.4038.2236.7137.2037.20361,700
03 Feb 202338.6439.6137.8037.8737.87320,900
02 Feb 202338.9640.0038.3239.4839.48942,100
01 Feb 202337.4137.5335.2737.2237.22560,000
31 Jan 202336.3838.1336.3837.4937.49593,800
30 Jan 202335.7936.5635.0036.1936.19512,800
27 Jan 202335.4037.2135.1736.2936.29878,200
26 Jan 202335.7436.0334.7235.7935.79429,700
25 Jan 202334.3235.0133.7634.9534.95283,000
24 Jan 202335.3735.7834.4834.5934.59183,500
23 Jan 202335.3235.5634.3335.5335.53414,200
20 Jan 202334.9035.3834.6535.2535.25401,400
19 Jan 202335.4035.5634.2334.3934.39295,100
18 Jan 202335.4936.4435.1035.7035.70690,400
17 Jan 202334.9435.4834.1435.0035.00375,600
13 Jan 202334.7735.4634.3135.4135.41320,100
12 Jan 202335.1635.2134.3134.9234.92231,700
11 Jan 202334.1634.9833.7434.9634.96355,700
10 Jan 202333.1834.5032.8834.0934.09559,200
09 Jan 202331.4933.9731.2233.2733.27425,000
06 Jan 202330.8931.3630.0031.2631.26249,100
05 Jan 202331.6531.6530.4930.6630.66259,800
04 Jan 202331.9832.1530.9231.4931.49257,300
03 Jan 202333.0633.3230.7230.8330.83299,400
30 Dec 202232.6733.2831.8532.3632.36379,000
29 Dec 202233.0134.0532.7033.2833.28235,800
28 Dec 202231.9132.5131.7332.3532.35173,700
27 Dec 202233.4533.4831.8932.0132.01212,000
23 Dec 202233.7433.9832.9033.5333.53129,500
22 Dec 202233.7434.0932.7433.8833.88222,100
21 Dec 202233.9635.0233.8034.4634.46216,200
20 Dec 202232.9533.9432.7433.6833.68219,900
19 Dec 202233.8633.8632.6833.2033.20175,000
16 Dec 202233.4234.3032.2633.9733.97463,000
15 Dec 202234.8735.5633.0734.0134.01554,400
14 Dec 202234.9336.0534.1735.3435.34544,200
13 Dec 202234.4035.5133.6235.1135.11662,100
12 Dec 202231.1632.5529.1032.2832.28534,100
09 Dec 202229.2531.8428.3230.9130.911,367,900
08 Dec 202226.2826.9925.7726.7126.71313,200
07 Dec 202225.8426.1825.1926.0526.05198,500
06 Dec 202227.9728.4125.2425.8325.83324,900
05 Dec 202228.4129.1427.3828.0428.04264,300
02 Dec 202227.3929.0627.1128.7028.70265,800
01 Dec 202227.8228.6527.5828.1528.15204,400
30 Nov 202225.8727.8625.6027.8227.82297,200
29 Nov 202224.3625.7124.2225.6425.64310,400
28 Nov 202224.5825.1324.0924.1224.12211,400
25 Nov 202225.0725.3324.6224.8224.8260,300
23 Nov 202224.3525.1324.0824.9824.98151,500
22 Nov 202223.3724.1622.4424.1324.13188,200
21 Nov 202224.3124.3123.2023.3923.39186,800
18 Nov 202224.6224.6924.0924.4824.48173,200
17 Nov 202223.9224.7123.4123.9023.90302,600
16 Nov 202225.0025.3524.2624.6324.63212,800
15 Nov 202225.0325.6124.2325.1525.15301,900
14 Nov 202224.9525.6424.2424.3424.34218,500
11 Nov 202224.3026.4724.0325.3225.32347,200
10 Nov 202223.9924.6723.5624.1924.19526,900
09 Nov 202222.7122.7121.9622.2922.29263,000
08 Nov 202224.2824.3322.8522.9522.95226,900
07 Nov 202224.3824.4523.5923.9423.94221,900
04 Nov 202225.7625.7623.8124.3424.34259,900
03 Nov 202225.5125.6724.4325.2625.26325,500
02 Nov 202226.9428.0725.8625.9625.96332,600
01 Nov 202228.0128.2226.9427.1627.16182,900
31 Oct 202227.7528.3127.3027.3227.32346,500
28 Oct 202226.9328.0426.2027.9527.95219,800
27 Oct 202227.2227.3426.6626.8726.87263,200
26 Oct 202226.0027.8825.7426.8026.80292,200
25 Oct 202224.8826.6424.5625.9725.97244,000
24 Oct 202224.6824.7023.4824.5624.56176,000
21 Oct 202224.0624.7423.2024.4924.49191,100
20 Oct 202223.6724.6923.5723.8923.89286,600
19 Oct 202224.9925.1023.5323.8523.85269,500
18 Oct 202225.2626.4525.2525.4225.42370,000
17 Oct 202223.1624.4823.1624.3224.32257,800
14 Oct 202224.3324.3722.4522.4822.48335,700
13 Oct 202222.7524.4822.1123.7723.77480,100
12 Oct 202224.1424.3123.5924.0924.09370,000
11 Oct 202223.8824.2522.4123.9923.99406,500
10 Oct 202223.7823.9522.7023.8123.81407,700
07 Oct 202225.4025.5823.7023.8923.89310,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...