PHR - Phreesia, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202331.3132.7730.8032.6532.65634,400
01 June 202329.5032.1229.1830.8830.88876,000
31 May 202329.7130.2228.6830.0230.02944,900
30 May 202330.5131.3929.5629.8229.82508,400
26 May 202329.9930.4829.5830.1630.16378,200
25 May 202331.0431.0428.9429.9029.90575,100
24 May 202330.0031.1229.8130.9030.90394,000
23 May 202331.3332.5830.2730.4030.40283,200
22 May 202330.3731.9330.1531.3431.34347,300
19 May 202330.9831.1330.3830.4830.48387,300
18 May 202331.4831.4829.8130.6330.63394,500
17 May 202331.2931.5430.2731.3931.39300,100
16 May 202330.8631.2430.6231.1331.13244,400
15 May 202329.3831.6329.2531.4631.46470,100
12 May 202329.4929.7428.7129.3329.33395,800
11 May 202329.9829.9828.8029.5129.51469,600
10 May 202328.5530.2828.3830.1630.16681,400
09 May 202329.3029.8727.7228.0128.01848,900
08 May 202329.8529.9629.2929.6629.66345,400
05 May 202330.6030.8029.2529.8829.88394,500
04 May 202330.9831.0230.0530.5630.56372,500
03 May 202331.8532.3631.1131.2531.25375,500
02 May 202331.9332.1231.6231.7531.75309,300
01 May 202331.4732.4731.4532.2632.26246,000
28 Apr 202331.3031.7730.9431.6431.64240,600
27 Apr 202331.6932.8531.1631.5031.50237,600
26 Apr 202332.7432.9531.4431.4831.48332,100
25 Apr 202332.9433.3932.4932.8032.80519,100
24 Apr 202333.8334.0032.9433.2333.23377,300
21 Apr 202333.1333.9733.1333.8033.80430,000
20 Apr 202333.3133.6332.2632.9232.92466,300
19 Apr 202331.7934.1431.7933.7033.70488,900
18 Apr 202332.4632.5531.8632.3132.31232,400
17 Apr 202331.3732.0331.3332.0232.02434,700
14 Apr 202331.2631.6630.7831.6431.64371,000
13 Apr 202330.4931.3430.4031.2631.26509,900
12 Apr 202332.0032.2030.2730.3930.39415,100
11 Apr 202330.2831.2630.1631.1731.17426,100
10 Apr 202330.1130.4429.6530.1530.15357,800
06 Apr 202330.0830.9829.9730.4930.49314,400
05 Apr 202330.1930.7529.5530.1930.19314,800
04 Apr 202330.9931.0830.2230.5330.53232,400
03 Apr 202331.9032.5130.2730.6130.61387,100
31 Mar 202331.1732.3931.1132.2932.29545,500
30 Mar 202331.1831.5130.1630.8530.85378,700
29 Mar 202332.3732.5030.6030.7830.78353,600
28 Mar 202331.9532.5330.9631.0931.09369,600
27 Mar 202332.0332.5931.4232.2332.23430,700
24 Mar 202330.6732.2630.6731.5031.50817,100
23 Mar 202333.0033.6430.2630.9930.991,318,600
22 Mar 202335.9036.0733.5833.5933.59745,700
21 Mar 202334.4636.1334.4635.8335.83477,000
20 Mar 202333.5534.4033.0534.0534.05420,300
17 Mar 202334.9435.3133.5933.6533.65458,700
16 Mar 202333.5535.2233.3534.8134.81339,500
15 Mar 202333.9234.3633.4733.8433.84362,100
14 Mar 202334.6635.1534.2034.7834.78373,600
13 Mar 202331.6634.0631.3233.4333.43459,500
10 Mar 202334.5134.5531.4132.2832.28619,900
09 Mar 202336.2836.8334.7234.7534.75214,700
08 Mar 202337.0737.0735.8136.0636.06242,100
07 Mar 202337.7138.8637.0037.0637.06313,300
06 Mar 202337.7838.6437.3437.6137.61267,200
03 Mar 202336.8838.5636.6838.1138.11261,300
02 Mar 202336.1836.9935.8636.6236.62176,900
01 Mar 202337.0037.1636.1936.6936.69243,300
28 Feb 202335.9836.9135.9836.8036.80249,700
27 Feb 202335.8236.1535.3136.1036.10208,000
24 Feb 202335.4336.0634.8335.2535.25258,100
23 Feb 202335.8636.4434.7736.4236.42296,600
22 Feb 202335.3736.3535.0635.6935.69372,900
21 Feb 202335.7436.2634.8235.2935.29531,500
17 Feb 202338.2738.4136.5936.7736.77332,100
16 Feb 202338.2438.7637.2238.3238.32349,200
15 Feb 202338.1639.5938.0939.3239.32389,400
14 Feb 202337.4338.5537.4338.2338.23247,900
13 Feb 202338.2038.3037.6737.9637.96313,700
10 Feb 202337.6838.0136.6437.8937.89378,700
09 Feb 202338.7739.1637.8438.0238.02438,400
08 Feb 202338.5939.3237.5838.0038.00669,500
07 Feb 202337.1838.7936.6438.7738.77341,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...