Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	26.71	26.92	25.17	26.10	26.10	213,186
24 June 2022	25.11	26.51	24.75	26.47	26.47	1,769,200
23 June 2022	23.85	24.97	23.70	24.94	24.94	643,000
22 June 2022	20.89	23.73	20.69	23.56	23.56	1,028,000
21 June 2022	20.55	21.19	20.01	21.02	21.02	649,200
17 June 2022	18.16	20.46	18.16	20.20	20.20	1,362,000
16 June 2022	17.65	17.96	16.78	17.72	17.72	587,400
15 June 2022	17.66	19.06	17.45	18.44	18.44	799,400
14 June 2022	17.75	17.75	16.90	17.24	17.24	635,500
13 June 2022	18.61	19.01	17.69	17.69	17.69	532,800
10 June 2022	19.13	19.76	19.06	19.60	19.60	699,500
09 June 2022	20.92	21.10	19.52	19.54	19.54	999,800
08 June 2022	21.17	22.04	20.87	21.12	21.12	509,500
07 June 2022	20.56	21.59	20.04	21.33	21.33	600,500
06 June 2022	20.56	20.95	20.03	20.71	20.71	708,100
03 June 2022	19.87	20.49	17.76	20.32	20.32	2,289,600
02 June 2022	18.03	19.38	18.03	19.00	19.00	1,408,200
01 June 2022	18.40	18.79	17.69	18.16	18.16	844,100
31 May 2022	18.64	19.06	17.81	18.14	18.14	615,400
27 May 2022	18.42	19.44	18.33	18.59	18.59	786,100
26 May 2022	17.26	18.30	17.23	18.06	18.06	542,400
25 May 2022	16.64	17.85	16.39	17.43	17.43	496,000
24 May 2022	16.85	16.90	15.96	16.85	16.85	691,400
23 May 2022	17.03	17.27	16.14	17.05	17.05	456,500
20 May 2022	17.29	17.36	16.23	16.94	16.94	711,800
19 May 2022	15.89	17.25	15.78	16.91	16.91	993,800
18 May 2022	15.64	16.35	15.16	15.75	15.75	823,200
17 May 2022	16.30	16.68	15.38	15.98	15.98	438,700
16 May 2022	16.06	16.67	15.74	15.82	15.82	639,500
13 May 2022	15.23	16.53	15.13	16.34	16.34	731,100
12 May 2022	13.48	15.52	13.19	14.68	14.68	1,686,100
11 May 2022	15.56	15.68	13.60	13.72	13.72	1,103,700
10 May 2022	17.10	17.81	15.42	15.55	15.55	903,000
09 May 2022	18.81	18.99	15.98	16.54	16.54	1,115,300
06 May 2022	18.75	20.01	18.11	19.17	19.17	1,148,000
05 May 2022	21.70	22.16	18.61	19.02	19.02	1,124,900
04 May 2022	22.82	22.82	20.42	22.17	22.17	1,004,200
03 May 2022	23.69	24.62	22.60	22.91	22.91	653,900
02 May 2022	23.00	24.15	22.62	23.89	23.89	723,200
29 Apr 2022	23.68	24.10	22.75	22.88	22.88	752,800
28 Apr 2022	24.26	24.46	22.54	23.92	23.92	684,600
27 Apr 2022	26.34	26.81	24.06	24.50	24.50	489,500
26 Apr 2022	27.10	27.10	25.94	26.44	26.44	787,600
25 Apr 2022	25.19	27.50	25.19	27.38	27.38	667,700
22 Apr 2022	26.34	26.79	25.17	25.53	25.53	293,200
21 Apr 2022	27.67	28.10	25.85	26.44	26.44	403,300
20 Apr 2022	27.51	27.51	26.37	27.12	27.12	350,900
19 Apr 2022	26.27	28.24	26.27	27.34	27.34	483,600
18 Apr 2022	27.59	27.59	26.21	26.50	26.50	395,900
14 Apr 2022	29.39	29.39	27.45	27.63	27.63	314,100
13 Apr 2022	28.23	28.98	27.94	28.73	28.73	321,800
12 Apr 2022	28.55	29.61	27.74	28.26	28.26	382,100
11 Apr 2022	27.33	28.10	26.90	27.76	27.76	372,400
08 Apr 2022	28.72	28.83	27.15	27.77	27.77	568,000
07 Apr 2022	28.48	29.49	28.15	28.99	28.99	640,600
06 Apr 2022	28.20	29.31	26.92	28.72	28.72	695,800
05 Apr 2022	30.42	30.60	28.68	29.01	29.01	362,300
04 Apr 2022	29.86	31.29	29.86	30.31	30.31	609,000
01 Apr 2022	26.15	30.51	26.15	30.02	30.02	1,500,500
31 Mar 2022	27.00	27.54	25.10	26.36	26.36	2,012,600
30 Mar 2022	29.38	30.31	28.78	29.38	29.38	544,300
29 Mar 2022	29.10	30.54	28.87	29.93	29.93	322,100
28 Mar 2022	27.89	28.92	27.49	28.43	28.43	350,300
25 Mar 2022	28.78	29.14	27.40	27.78	27.78	337,400
24 Mar 2022	28.57	28.96	27.61	28.82	28.82	277,100
23 Mar 2022	28.45	29.04	27.52	28.24	28.24	452,600
22 Mar 2022	28.21	29.86	28.21	29.08	29.08	367,700
21 Mar 2022	28.66	28.85	27.56	28.10	28.10	334,300
18 Mar 2022	28.31	29.98	27.87	28.88	28.88	565,600
17 Mar 2022	25.08	28.47	24.82	28.23	28.23	710,500
16 Mar 2022	24.81	26.07	24.67	25.53	25.53	1,190,600
15 Mar 2022	23.89	24.34	22.89	24.12	24.12	579,000
14 Mar 2022	26.33	26.42	23.24	23.50	23.50	535,100
11 Mar 2022	29.66	29.83	26.40	26.43	26.43	394,800
10 Mar 2022	29.64	30.18	28.53	29.39	29.39	365,000
09 Mar 2022	28.47	30.87	28.36	30.59	30.59	480,100
08 Mar 2022	27.27	28.84	26.77	27.76	27.76	479,000
07 Mar 2022	28.71	29.06	27.36	27.46	27.46	385,700
04 Mar 2022	29.21	29.84	28.39	28.57	28.57	361,100
03 Mar 2022	30.57	30.57	28.98	29.30	29.30	338,700
02 Mar 2022	30.80	30.80	29.00	30.23	30.23	336,700
01 Mar 2022	30.86	31.81	30.22	30.45	30.45	351,300
28 Feb 2022	29.28	31.30	28.92	30.79	30.79	500,100
25 Feb 2022	28.41	29.36	27.64	29.25	29.25	668,600
24 Feb 2022	25.25	28.86	25.19	28.37	28.37	718,200
23 Feb 2022	28.03	28.40	26.33	26.38	26.38	434,600
22 Feb 2022	26.93	28.53	26.93	27.63	27.63	382,100
18 Feb 2022	28.61	29.16	27.07	27.53	27.53	309,900
17 Feb 2022	30.56	30.61	28.65	28.85	28.85	262,300
16 Feb 2022	31.71	31.71	30.05	31.01	31.01	246,600
15 Feb 2022	32.00	32.96	31.20	32.05	32.05	344,800
14 Feb 2022	32.08	33.04	30.94	31.29	31.29	297,300
11 Feb 2022	33.70	34.14	31.35	31.94	31.94	379,000
10 Feb 2022	32.36	34.63	31.91	33.25	33.25	421,000
09 Feb 2022	32.29	34.03	32.10	33.57	33.57	591,300
08 Feb 2022	30.99	32.03	30.53	31.74	31.74	529,800
07 Feb 2022	29.54	31.49	29.32	31.02	31.02	599,800
04 Feb 2022	29.16	30.25	28.60	29.74	29.74	303,300
03 Feb 2022	29.89	30.80	28.88	29.22	29.22	411,500
02 Feb 2022	32.10	32.10	30.42	30.89	30.89	498,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6943-0.0008(-0.12%)

ASX 2006,706.00+127.30(+1.94%)

OIL109.60+1.98(+1.84%)

GOLD1,824.50-5.80(-0.32%)

BTC-AUD29,954.95-957.05(-3.10%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Phreesia, Inc. (PHR)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6943
-0.0008(-0.12%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
109.60
+1.98(+1.84%)

GOLD
1,824.50
-5.80(-0.32%)

BTC-AUD
29,954.95
-957.05(-3.10%)