Phreesia Inc (PHR) Historical Stock Data
17.02 ↑0.21 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHR is down -1.01% a day on average. There have been 13 days where Phreesia Inc closed green and 17 days where PHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 16.72 | 17.02 | ↑$0.30 (1.79%) | 16.66 | 17.13 | 436.74K |
| 2025-12-24 | 16.89 | 16.81 | ↓$0.08 (-0.47%) | 16.62 | 16.97 | 327.20K |
| 2025-12-23 | 16.42 | 16.78 | ↑$0.36 (2.19%) | 16.40 | 16.91 | 0.99M |
| 2025-12-22 | 16.52 | 16.47 | ↓$0.05 (-0.30%) | 16.31 | 16.77 | 1.04M |
| 2025-12-19 | 16.34 | 16.55 | ↑$0.22 (1.32%) | 16.19 | 16.60 | 832.06K |
| 2025-12-18 | 16.48 | 16.41 | ↓$0.07 (-0.42%) | 16.22 | 16.56 | 1.16M |
| 2025-12-17 | 16.25 | 16.30 | ↑$0.05 (0.31%) | 16.24 | 16.74 | 1.43M |
| 2025-12-16 | 16.52 | 16.35 | ↓$0.17 (-1.03%) | 16.09 | 16.90 | 1.22M |
| 2025-12-15 | 16.30 | 16.70 | ↑$0.40 (2.45%) | 15.97 | 16.81 | 2M |
| 2025-12-12 | 16.12 | 16.25 | ↑$0.13 (0.81%) | 16.00 | 17.18 | 2.08M |
| 2025-12-11 | 15.90 | 16.04 | ↑$0.14 (0.88%) | 15.53 | 16.22 | 4.20M |
| 2025-12-10 | 15.69 | 15.78 | ↑$0.09 (0.57%) | 15.46 | 16.58 | 4.11M |
| 2025-12-09 | 19.18 | 15.43 | ↓$3.75 (-19.55%) | 15.41 | 19.26 | 8.29M |
| 2025-12-08 | 20.84 | 20.12 | ↓$0.72 (-3.45%) | 19.41 | 21.24 | 2.96M |
| 2025-12-05 | 20.61 | 20.29 | ↓$0.32 (-1.55%) | 20.21 | 20.93 | 840.68K |
| 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 |
Create an account or log in to view more rows.
$PHR called it
$PHR hello
please hold.
$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