Phreesia Inc (PHR) Historical Stock Data
20.38 ↓1.56 (-7.11%)
As of April 25, 2024, 2:09pm EST.
Historical Data
In the past 30 trading days, PHR is down -0.06% a day on average. There have been 15 days where Phreesia Inc closed green and 15 days where PHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.13 | 21.94 | ↓$1.19 (-5.14%) | 21.65 | 23.13 | 523.44K |
| 2024-04-23 | 22.47 | 23.14 | ↑$0.67 (2.98%) | 22.31 | 23.68 | 386.05K |
| 2024-04-22 | 21.80 | 22.41 | ↑$0.61 (2.80%) | 21.55 | 22.60 | 298.65K |
| 2024-04-19 | 22.45 | 21.70 | ↓$0.75 (-3.34%) | 21.38 | 23.24 | 540.83K |
| 2024-04-18 | 23.14 | 22.62 | ↓$0.52 (-2.25%) | 22.54 | 23.35 | 421.91K |
| 2024-04-17 | 23.21 | 23.16 | ↓$0.05 (-0.22%) | 23.00 | 23.51 | 383.74K |
| 2024-04-16 | 22.65 | 23.00 | ↑$0.35 (1.55%) | 22.30 | 23.14 | 349.24K |
| 2024-04-15 | 23.62 | 22.75 | ↓$0.87 (-3.68%) | 22.36 | 23.62 | 624.12K |
| 2024-04-12 | 23.62 | 23.58 | ↓$0.04 (-0.17%) | 23.24 | 23.88 | 664.04K |
| 2024-04-11 | 23.16 | 23.80 | ↑$0.64 (2.76%) | 22.93 | 23.81 | 346.46K |
| 2024-04-10 | 22.58 | 23.30 | ↑$0.72 (3.19%) | 22.41 | 23.43 | 454.48K |
| 2024-04-09 | 22.97 | 23.74 | ↑$0.77 (3.35%) | 22.83 | 23.80 | 433.83K |
| 2024-04-08 | 22.09 | 22.89 | ↑$0.80 (3.62%) | 21.72 | 23.04 | 518.12K |
| 2024-04-05 | 22.01 | 21.79 | ↓$0.22 (-1.00%) | 21.64 | 22.42 | 616.31K |
| 2024-04-04 | 23.22 | 22.26 | ↓$0.96 (-4.13%) | 22.16 | 23.48 | 435.94K |
| 2024-04-03 | 22.61 | 22.82 | ↑$0.21 (0.93%) | 22.52 | 23.16 | 311.19K |
| 2024-04-02 | 22.50 | 22.88 | ↑$0.38 (1.69%) | 22.20 | 22.92 | 352.64K |
| 2024-04-01 | 24.04 | 23.08 | ↓$0.96 (-3.99%) | 22.63 | 24.04 | 405.43K |
| 2024-03-28 | 24.19 | 23.93 | ↓$0.26 (-1.07%) | 23.73 | 24.99 | 666.65K |
| 2024-03-27 | 24.03 | 24.39 | ↑$0.36 (1.50%) | 23.86 | 24.62 | 398.33K |
| 2024-03-26 | 23.28 | 23.70 | ↑$0.42 (1.80%) | 23.04 | 23.72 | 437.70K |
| 2024-03-25 | 23.02 | 23.01 | ↓$0.01 (-0.04%) | 23.00 | 23.55 | 406.43K |
| 2024-03-22 | 23.63 | 23.02 | ↓$0.61 (-2.58%) | 22.99 | 23.88 | 451.67K |
| 2024-03-21 | 24.48 | 23.58 | ↓$0.90 (-3.68%) | 23.16 | 24.73 | 452.46K |
| 2024-03-20 | 23.02 | 24.22 | ↑$1.20 (5.21%) | 22.65 | 24.35 | 398.69K |
| 2024-03-19 | 22.58 | 23.18 | ↑$0.60 (2.66%) | 22.42 | 23.73 | 670.87K |
| 2024-03-18 | 24.00 | 22.94 | ↓$1.06 (-4.42%) | 21.80 | 24.02 | 693.17K |
| 2024-03-15 | 23.49 | 23.75 | ↑$0.26 (1.11%) | 22.29 | 24.54 | 1.52M |
| 2024-03-14 | 23.05 | 22.67 | ↓$0.38 (-1.65%) | 22.20 | 23.22 | 0.98M |
| 2024-03-13 | 23.22 | 23.35 | ↑$0.13 (0.56%) | 23.05 | 23.90 | 603.06K |
Create an account or log in to view more rows.
$PHR CHUG CHUG CHUG
$PHR already bouncing back.
$PHR if your selling dont regret it later
$PHR oh my!
$PHR hows short doing? Keep short pls
we need your money.
$PHR my lotto for earnings
$PHR Just buy and hold
$PHR To the moon!!
$PHR Dip buyers are going to get wrecked
$PHR hmm...