Phreesia Inc (PHR) Historical Stock Data
20.55 ↑0.17 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHR is down -0.44% a day on average. There have been 12 days where Phreesia Inc closed green and 18 days where PHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 20.61 | 20.55 | ↓$0.06 (-0.29%) | 20.28 | 20.67 | 825.18K |
| 2025-12-03 | 20.34 | 20.38 | ↑$0.04 (0.20%) | 19.99 | 20.52 | 625.86K |
| 2025-12-02 | 20.13 | 20.15 | ↑$0.02 (0.10%) | 20.08 | 20.82 | 489.91K |
| 2025-12-01 | 20.14 | 20.01 | ↓$0.13 (-0.65%) | 19.98 | 20.41 | 732.44K |
| 2025-11-28 | 20.57 | 20.49 | ↓$0.08 (-0.39%) | 20.35 | 20.74 | 243.60K |
| 2025-11-26 | 20.56 | 20.53 | ↓$0.03 (-0.15%) | 20.13 | 20.91 | 692K |
| 2025-11-25 | 20.11 | 20.62 | ↑$0.51 (2.54%) | 19.90 | 20.88 | 2.16M |
| 2025-11-24 | 20.11 | 20.28 | ↑$0.17 (0.85%) | 19.94 | 20.48 | 526.39K |
| 2025-11-21 | 19.27 | 20.05 | ↑$0.78 (4.05%) | 18.91 | 20.56 | 1.03M |
| 2025-11-20 | 19.51 | 19.05 | ↓$0.46 (-2.36%) | 19.03 | 19.88 | 558.75K |
| 2025-11-19 | 19.69 | 19.19 | ↓$0.50 (-2.54%) | 18.55 | 19.88 | 1.70M |
| 2025-11-18 | 20.75 | 19.60 | ↓$1.15 (-5.54%) | 19.54 | 20.98 | 0.98M |
| 2025-11-17 | 21.72 | 20.60 | ↓$1.12 (-5.16%) | 20.60 | 21.77 | 676.35K |
| 2025-11-14 | 22.35 | 21.77 | ↓$0.58 (-2.60%) | 21.74 | 22.58 | 747.28K |
| 2025-11-13 | 22.97 | 22.53 | ↓$0.44 (-1.92%) | 22.39 | 23.06 | 335.94K |
| 2025-11-12 | 22.79 | 23.15 | ↑$0.36 (1.58%) | 22.79 | 23.31 | 512.29K |
| 2025-11-11 | 22.62 | 22.75 | ↑$0.13 (0.57%) | 22.62 | 23.01 | 435.56K |
| 2025-11-10 | 22.22 | 22.62 | ↑$0.40 (1.80%) | 21.99 | 22.72 | 311.78K |
| 2025-11-07 | 21.80 | 22.02 | ↑$0.22 (1.01%) | 21.60 | 22.44 | 300.66K |
| 2025-11-06 | 22.61 | 22.27 | ↓$0.34 (-1.50%) | 22.22 | 22.93 | 279.50K |
| 2025-11-05 | 22.46 | 22.67 | ↑$0.21 (0.93%) | 22.40 | 23.04 | 404.79K |
| 2025-11-04 | 22.62 | 22.54 | ↓$0.08 (-0.35%) | 22.28 | 22.87 | 319.10K |
| 2025-11-03 | 22.70 | 22.73 | ↑$0.03 (0.13%) | 22.10 | 22.83 | 316.68K |
| 2025-10-31 | 22.74 | 22.64 | ↓$0.10 (-0.44%) | 22.61 | 23.78 | 762.53K |
| 2025-10-30 | 22.98 | 22.66 | ↓$0.32 (-1.39%) | 22.63 | 23.49 | 335.44K |
| 2025-10-29 | 23.25 | 23.22 | ↓$0.03 (-0.13%) | 22.88 | 23.87 | 406.05K |
| 2025-10-28 | 23.42 | 23.41 | ↓$0.01 (-0.04%) | 23.06 | 23.63 | 492.77K |
| 2025-10-27 | 23.72 | 23.47 | ↓$0.25 (-1.05%) | 23.32 | 23.74 | 351.34K |
| 2025-10-24 | 23.70 | 23.48 | ↓$0.22 (-0.93%) | 23.47 | 23.99 | 302.80K |
| 2025-10-23 | 23.37 | 23.49 | ↑$0.12 (0.51%) | 23.32 | 24.07 | 498.80K |
Create an account or log in to view more rows.
$PHR called it
$PHR to the moon
$PHR one of the poorest performed stocks for a big name.
$PHR cup and handle forming
$PHR bought more
$PHR looks good
$PHR Powell save me
$PHR we need to get moving
$PHR BUY BUY BUY BUY
$PHR just waiting ….