Mail

PHR - Phreesia, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	31.31	32.77	30.80	32.65	32.65	634,400
01 June 2023	29.50	32.12	29.18	30.88	30.88	876,000
31 May 2023	29.71	30.22	28.68	30.02	30.02	944,900
30 May 2023	30.51	31.39	29.56	29.82	29.82	508,400
26 May 2023	29.99	30.48	29.58	30.16	30.16	378,200
25 May 2023	31.04	31.04	28.94	29.90	29.90	575,100
24 May 2023	30.00	31.12	29.81	30.90	30.90	394,000
23 May 2023	31.33	32.58	30.27	30.40	30.40	283,200
22 May 2023	30.37	31.93	30.15	31.34	31.34	347,300
19 May 2023	30.98	31.13	30.38	30.48	30.48	387,300
18 May 2023	31.48	31.48	29.81	30.63	30.63	394,500
17 May 2023	31.29	31.54	30.27	31.39	31.39	300,100
16 May 2023	30.86	31.24	30.62	31.13	31.13	244,400
15 May 2023	29.38	31.63	29.25	31.46	31.46	470,100
12 May 2023	29.49	29.74	28.71	29.33	29.33	395,800
11 May 2023	29.98	29.98	28.80	29.51	29.51	469,600
10 May 2023	28.55	30.28	28.38	30.16	30.16	681,400
09 May 2023	29.30	29.87	27.72	28.01	28.01	848,900
08 May 2023	29.85	29.96	29.29	29.66	29.66	345,400
05 May 2023	30.60	30.80	29.25	29.88	29.88	394,500
04 May 2023	30.98	31.02	30.05	30.56	30.56	372,500
03 May 2023	31.85	32.36	31.11	31.25	31.25	375,500
02 May 2023	31.93	32.12	31.62	31.75	31.75	309,300
01 May 2023	31.47	32.47	31.45	32.26	32.26	246,000
28 Apr 2023	31.30	31.77	30.94	31.64	31.64	240,600
27 Apr 2023	31.69	32.85	31.16	31.50	31.50	237,600
26 Apr 2023	32.74	32.95	31.44	31.48	31.48	332,100
25 Apr 2023	32.94	33.39	32.49	32.80	32.80	519,100
24 Apr 2023	33.83	34.00	32.94	33.23	33.23	377,300
21 Apr 2023	33.13	33.97	33.13	33.80	33.80	430,000
20 Apr 2023	33.31	33.63	32.26	32.92	32.92	466,300
19 Apr 2023	31.79	34.14	31.79	33.70	33.70	488,900
18 Apr 2023	32.46	32.55	31.86	32.31	32.31	232,400
17 Apr 2023	31.37	32.03	31.33	32.02	32.02	434,700
14 Apr 2023	31.26	31.66	30.78	31.64	31.64	371,000
13 Apr 2023	30.49	31.34	30.40	31.26	31.26	509,900
12 Apr 2023	32.00	32.20	30.27	30.39	30.39	415,100
11 Apr 2023	30.28	31.26	30.16	31.17	31.17	426,100
10 Apr 2023	30.11	30.44	29.65	30.15	30.15	357,800
06 Apr 2023	30.08	30.98	29.97	30.49	30.49	314,400
05 Apr 2023	30.19	30.75	29.55	30.19	30.19	314,800
04 Apr 2023	30.99	31.08	30.22	30.53	30.53	232,400
03 Apr 2023	31.90	32.51	30.27	30.61	30.61	387,100
31 Mar 2023	31.17	32.39	31.11	32.29	32.29	545,500
30 Mar 2023	31.18	31.51	30.16	30.85	30.85	378,700
29 Mar 2023	32.37	32.50	30.60	30.78	30.78	353,600
28 Mar 2023	31.95	32.53	30.96	31.09	31.09	369,600
27 Mar 2023	32.03	32.59	31.42	32.23	32.23	430,700
24 Mar 2023	30.67	32.26	30.67	31.50	31.50	817,100
23 Mar 2023	33.00	33.64	30.26	30.99	30.99	1,318,600
22 Mar 2023	35.90	36.07	33.58	33.59	33.59	745,700
21 Mar 2023	34.46	36.13	34.46	35.83	35.83	477,000
20 Mar 2023	33.55	34.40	33.05	34.05	34.05	420,300
17 Mar 2023	34.94	35.31	33.59	33.65	33.65	458,700
16 Mar 2023	33.55	35.22	33.35	34.81	34.81	339,500
15 Mar 2023	33.92	34.36	33.47	33.84	33.84	362,100
14 Mar 2023	34.66	35.15	34.20	34.78	34.78	373,600
13 Mar 2023	31.66	34.06	31.32	33.43	33.43	459,500
10 Mar 2023	34.51	34.55	31.41	32.28	32.28	619,900
09 Mar 2023	36.28	36.83	34.72	34.75	34.75	214,700
08 Mar 2023	37.07	37.07	35.81	36.06	36.06	242,100
07 Mar 2023	37.71	38.86	37.00	37.06	37.06	313,300
06 Mar 2023	37.78	38.64	37.34	37.61	37.61	267,200
03 Mar 2023	36.88	38.56	36.68	38.11	38.11	261,300
02 Mar 2023	36.18	36.99	35.86	36.62	36.62	176,900
01 Mar 2023	37.00	37.16	36.19	36.69	36.69	243,300
28 Feb 2023	35.98	36.91	35.98	36.80	36.80	249,700
27 Feb 2023	35.82	36.15	35.31	36.10	36.10	208,000
24 Feb 2023	35.43	36.06	34.83	35.25	35.25	258,100
23 Feb 2023	35.86	36.44	34.77	36.42	36.42	296,600
22 Feb 2023	35.37	36.35	35.06	35.69	35.69	372,900
21 Feb 2023	35.74	36.26	34.82	35.29	35.29	531,500
17 Feb 2023	38.27	38.41	36.59	36.77	36.77	332,100
16 Feb 2023	38.24	38.76	37.22	38.32	38.32	349,200
15 Feb 2023	38.16	39.59	38.09	39.32	39.32	389,400
14 Feb 2023	37.43	38.55	37.43	38.23	38.23	247,900
13 Feb 2023	38.20	38.30	37.67	37.96	37.96	313,700
10 Feb 2023	37.68	38.01	36.64	37.89	37.89	378,700
09 Feb 2023	38.77	39.16	37.84	38.02	38.02	438,400
08 Feb 2023	38.59	39.32	37.58	38.00	38.00	669,500
07 Feb 2023	37.18	38.79	36.64	38.77	38.77	341,700
06 Feb 2023	37.40	38.22	36.71	37.20	37.20	361,700
03 Feb 2023	38.64	39.61	37.80	37.87	37.87	320,900
02 Feb 2023	38.96	40.00	38.32	39.48	39.48	942,100
01 Feb 2023	37.41	37.53	35.27	37.22	37.22	560,000
31 Jan 2023	36.38	38.13	36.38	37.49	37.49	593,800
30 Jan 2023	35.79	36.56	35.00	36.19	36.19	512,800
27 Jan 2023	35.40	37.21	35.17	36.29	36.29	878,200
26 Jan 2023	35.74	36.03	34.72	35.79	35.79	429,700
25 Jan 2023	34.32	35.01	33.76	34.95	34.95	283,000
24 Jan 2023	35.37	35.78	34.48	34.59	34.59	183,500
23 Jan 2023	35.32	35.56	34.33	35.53	35.53	414,200
20 Jan 2023	34.90	35.38	34.65	35.25	35.25	401,400
19 Jan 2023	35.40	35.56	34.23	34.39	34.39	295,100
18 Jan 2023	35.49	36.44	35.10	35.70	35.70	690,400
17 Jan 2023	34.94	35.48	34.14	35.00	35.00	375,600
13 Jan 2023	34.77	35.46	34.31	35.41	35.41	320,100
12 Jan 2023	35.16	35.21	34.31	34.92	34.92	231,700
11 Jan 2023	34.16	34.98	33.74	34.96	34.96	355,700
10 Jan 2023	33.18	34.50	32.88	34.09	34.09	559,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...