Want to see PHR full AI Analyst Report?
Phreesia (PHR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.59 | 12.79 | 12.20 | 12.44 | 12.44 | -0.72% | 597,725 | 0.83 |
| Oct 29, 2026 | 12.21 | 12.55 | 12.20 | 12.53 | 12.53 | +1.29% | 612,692 | 0.84 |
| Oct 28, 2026 | 12.19 | 12.49 | 12.14 | 12.37 | 12.37 | +0.65% | 622,212 | 0.86 |
| Oct 27, 2026 | 12.46 | 12.69 | 12.17 | 12.29 | 12.29 | -2.54% | 646,773 | 0.88 |
| Oct 26, 2026 | 12.69 | 12.85 | 12.56 | 12.61 | 12.61 | -0.71% | 574,947 | 0.78 |
| Oct 23, 2026 | 12.55 | 12.70 | 12.35 | 12.70 | 12.70 | -0.16% | 696,514 | 0.95 |
| Oct 22, 2026 | 12.23 | 12.73 | 12.17 | 12.72 | 12.72 | +3.75% | 610,749 | 0.83 |
| Oct 21, 2026 | 11.99 | 12.54 | 11.94 | 12.26 | 12.26 | +1.74% | 1,023,166 | 1.39 |
| Oct 20, 2026 | 11.32 | 12.06 | 11.30 | 12.05 | 12.05 | +6.83% | 1,001,736 | 1.37 |
| Oct 19, 2026 | 10.82 | 11.31 | 10.82 | 11.28 | 11.28 | +3.11% | 764,060 | 1.05 |
| Oct 16, 2026 | 11.17 | 11.35 | 10.90 | 10.94 | 10.94 | -0.91% | 655,027 | 0.90 |
| Oct 15, 2026 | 10.69 | 11.06 | 10.62 | 11.04 | 11.04 | +3.86% | 996,224 | 1.38 |
| Oct 14, 2026 | 10.65 | 10.70 | 10.50 | 10.63 | 10.63 | -1.12% | 548,362 | 0.76 |
| Oct 13, 2026 | 10.85 | 11.11 | 10.74 | 10.75 | 10.75 | -0.65% | 508,957 | 0.70 |
| Oct 12, 2026 | 10.49 | 11.02 | 10.49 | 10.82 | 10.82 | +0.09% | 533,232 | 0.73 |
| Oct 09, 2026 | 10.70 | 10.82 | 10.56 | 10.81 | 10.81 | +1.41% | 537,070 | 0.74 |
| Oct 08, 2026 | 10.49 | 10.67 | 10.37 | 10.66 | 10.66 | +1.52% | 695,158 | 0.95 |
| Oct 07, 2026 | 10.25 | 10.55 | 10.21 | 10.50 | 10.50 | +2.44% | 595,891 | 0.81 |
| Oct 06, 2026 | 10.46 | 10.57 | 10.12 | 10.25 | 10.25 | -1.16% | 605,064 | 0.82 |
| Oct 05, 2026 | 10.12 | 10.49 | 10.09 | 10.37 | 10.37 | +2.98% | 504,067 | 0.68 |
| Oct 02, 2026 | 10.47 | 10.47 | 10.06 | 10.07 | 10.07 | -2.80% | 528,825 | 0.71 |
| Oct 01, 2026 | 10.47 | 10.50 | 10.13 | 10.36 | 10.36 | +0.29% | 604,673 | 0.81 |
| Sep 30, 2026 | 10.00 | 10.38 | 9.98 | 10.33 | 10.33 | +3.20% | 619,229 | 0.84 |
| Sep 29, 2026 | 10.07 | 10.15 | 9.75 | 10.01 | 10.01 | -0.89% | 570,693 | 0.77 |
| Sep 28, 2026 | 10.05 | 10.18 | 9.85 | 10.10 | 10.10 | -0.49% | 645,907 | 0.87 |
| Sep 25, 2026 | 9.97 | 10.25 | 9.97 | 10.15 | 10.15 | +1.50% | 757,838 | 1.01 |
| Sep 24, 2026 | 9.68 | 10.05 | 9.65 | 10.00 | 10.00 | +3.31% | 950,194 | 1.26 |
| Sep 23, 2026 | 10.10 | 10.20 | 9.65 | 9.68 | 9.68 | -4.16% | 756,874 | 0.95 |
| Sep 22, 2026 | 10.24 | 10.25 | 10.00 | 10.10 | 10.10 | +0.70% | 476,766 | 0.59 |
| Sep 21, 2026 | 10.08 | 10.18 | 9.90 | 10.03 | 10.03 | -0.10% | 790,156 | 0.97 |
| Sep 18, 2026 | 10.27 | 10.27 | 9.98 | 10.04 | 10.04 | -2.33% | 1,692,437 | 2.12 |
| Sep 17, 2026 | 10.19 | 10.40 | 10.03 | 10.28 | 10.28 | +0.39% | 602,299 | 0.75 |
| Sep 16, 2026 | 10.27 | 10.33 | 10.16 | 10.24 | 10.24 | -1.06% | 553,801 | 0.67 |
| Sep 15, 2026 | 10.40 | 10.51 | 10.22 | 10.35 | 10.35 | -0.67% | 691,475 | 0.83 |
| Sep 14, 2026 | 10.37 | 10.62 | 10.27 | 10.42 | 10.42 | +1.07% | 619,188 | 0.74 |
| Sep 11, 2026 | 10.12 | 10.34 | 10.02 | 10.31 | 10.31 | +1.38% | 526,878 | 0.62 |
| Sep 10, 2026 | 10.21 | 10.39 | 10.10 | 10.17 | 10.17 | -1.64% | 556,565 | 0.65 |
| Sep 09, 2026 | 10.24 | 10.43 | 10.05 | 10.34 | 10.34 | +1.17% | 860,622 | 1.00 |
| Sep 08, 2026 | 10.49 | 10.60 | 10.20 | 10.22 | 10.22 | -6.58% | 882,522 | 1.03 |
| Sep 07, 2026 | 11.08 | 11.15 | 10.72 | 10.94 | 10.94 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.08 | 11.15 | 10.72 | 10.94 | 10.94 | -1.44% | 807,903 | 0.92 |
| Sep 03, 2026 | 11.02 | 11.42 | 10.78 | 11.10 | 11.10 | -6.33% | 1,261,666 | 1.44 |
| Sep 02, 2026 | 11.79 | 12.19 | 11.78 | 11.85 | 11.85 | +0.08% | 759,141 | 0.86 |
| Sep 01, 2026 | 11.99 | 12.22 | 11.77 | 11.84 | 11.84 | -3.03% | 506,150 | 0.56 |
| Aug 31, 2026 | 11.97 | 12.23 | 11.87 | 12.21 | 12.21 | +0.49% | 613,367 | 0.67 |
| Aug 28, 2026 | 11.80 | 12.29 | 11.80 | 12.15 | 12.15 | +2.45% | 508,617 | 0.54 |
| Aug 27, 2026 | 11.77 | 12.02 | 11.65 | 11.86 | 11.86 | +2.24% | 644,922 | 0.65 |
| Aug 26, 2026 | 11.37 | 11.72 | 11.37 | 11.60 | 11.60 | +0.69% | 585,295 | 0.55 |
| Aug 25, 2026 | 11.64 | 11.72 | 11.41 | 11.52 | 11.52 | -1.45% | 664,668 | 0.61 |
| Aug 24, 2026 | 12.03 | 12.10 | 11.69 | 11.69 | 11.69 | -3.55% | 626,521 | 0.57 |
