Get the Stockscreener App
22.64
0.09%
-0.02
Phreesia Inc Stock (PHR) Price History
The historical daily chart and data for Phreesia Inc stock (PHR), show that the latest closing stock price as of October 31, 2025, is $22.64.
- Phreesia Inc all-time high stock price is $56,900.00, occurred on June 05, 2019.
- The lowest Phreesia Inc stock price recorded was $3.90 on April 24, 2019. Since then, Phreesia Inc's stock price has risen over 480.51% to $22.64 now.
- The 52-week high stock price for PHR is $32.76, representing a 44.70% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for PHR is $17.07, indicating a -24.60% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Phreesia Inc (PHR) stock in the beginning of 2024 was $43.01. The stock closed the year at $32.36, a loss of over -24.76% for the year.
The table below shows more information about PHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $23.78 | $22.61 | $1.17 | 981,408.0 | -0.09% |
| Oct 30, 2025 | $23.49 | $22.62 | $0.87 | 423,321.0 | -2.41% |
| Oct 29, 2025 | $23.87 | $22.88 | $0.9826 | 406,047.0 | -0.81% |
| Oct 28, 2025 | $23.62 | $23.06 | $0.565 | 492,765.0 | -0.26% |
| Oct 27, 2025 | $23.75 | $23.32 | $0.43 | 351,343.0 | -0.04% |
| Oct 24, 2025 | $23.98 | $23.47 | $0.515 | 302,795.0 | -0.04% |
| Oct 23, 2025 | $24.07 | $23.32 | $0.755 | 498,800.0 | +0.17% |
| Oct 22, 2025 | $23.54 | $22.89 | $0.6513 | 555,584.0 | +1.47% |
| Oct 21, 2025 | $23.34 | $22.71 | $0.63 | 370,565.0 | +0.74% |
| Oct 20, 2025 | $23.27 | $22.69 | $0.58 | 378,703.0 | +2.92% |
| Oct 17, 2025 | $22.65 | $22.14 | $0.5099 | 361,383.0 | -2.02% |
| Oct 16, 2025 | $23.37 | $22.52 | $0.8499 | 425,976.0 | -0.78% |
| Oct 15, 2025 | $23.41 | $22.78 | $0.63 | 569,296.0 | +0.13% |
| Oct 14, 2025 | $23.21 | $21.80 | $1.41 | 509,892.0 | +2.97% |
| Oct 13, 2025 | $22.72 | $21.85 | $0.87 | 756,456.0 | -0.09% |
| Oct 10, 2025 | $24.13 | $22.24 | $1.89 | 1,087,756.0 | -6.63% |
| Oct 09, 2025 | $24.25 | $23.00 | $1.25 | 760,345.0 | +2.54% |
| Oct 08, 2025 | $23.79 | $23.07 | $0.715 | 640,482.0 | -0.68% |
| Oct 07, 2025 | $23.93 | $23.39 | $0.535 | 755,312.0 | -0.30% |
| Oct 06, 2025 | $23.82 | $22.90 | $0.92 | 860,208.0 | +0.90% |
| Oct 03, 2025 | $24.19 | $22.76 | $1.43 | 849,037.0 | +1.88% |
| Oct 02, 2025 | $22.92 | $22.14 | $0.775 | 723,535.0 | +1.74% |
Phreesia Inc Stock (PHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phreesia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phreesia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phreesia Inc Stock (PHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $24.25 | $21.80 | $2.45 | 14,852,179.0 | -3.74% |
| Sep, 2025 | $31.83 | $22.75 | $9.08 | 24,173,341.0 | -25.71% |
| Aug, 2025 | $32.76 | $25.45 | $7.31 | 15,909,263.0 | +17.43% |
| Jul, 2025 | $29.29 | $24.87 | $4.42 | 9,821,846.0 | -5.27% |
| Jun, 2025 | $28.82 | $23.87 | $4.95 | 13,641,912.0 | +16.21% |
| May, 2025 | $26.77 | $22.80 | $3.97 | 11,410,024.0 | -1.88% |
| Apr, 2025 | $26.29 | $22.52 | $3.77 | 10,185,496.0 | -2.35% |
| Mar, 2025 | $29.40 | $21.62 | $7.78 | 11,622,266.0 | -3.69% |
| Feb, 2025 | $30.53 | $25.77 | $4.76 | 7,386,856.0 | -6.75% |
| Jan, 2025 | $29.90 | $25.00 | $4.90 | 7,526,984.0 | +13.12% |
Phreesia Inc Stock (PHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.09 | $20.56 | $5.53 | 9,036,471.0 | +22.35% |
| Nov, 2024 | $22.50 | $17.07 | $5.43 | 8,286,628.0 | +14.98% |
| Oct, 2024 | $22.79 | $17.74 | $5.05 | 7,370,679.0 | -19.75% |
| Sep, 2024 | $26.41 | $21.73 | $4.68 | 9,331,629.0 | -11.36% |
| Aug, 2024 | $26.45 | $21.16 | $5.29 | 6,154,381.0 | +3.05% |
| Jul, 2024 | $26.23 | $18.77 | $7.46 | 8,777,022.0 | +17.69% |
| Jun, 2024 | $22.00 | $18.26 | $3.74 | 9,451,316.0 | +12.05% |
| May, 2024 | $24.40 | $17.73 | $6.67 | 9,319,681.0 | -8.78% |
| Apr, 2024 | $24.04 | $20.20 | $3.84 | 9,747,951.0 | -13.33% |
| Mar, 2024 | $26.56 | $21.80 | $4.76 | 11,459,567.0 | -3.31% |
| Feb, 2024 | $29.16 | $23.67 | $5.48 | 9,520,478.0 | -2.86% |
| Jan, 2024 | $26.57 | $21.35 | $5.22 | 11,797,975.0 | +10.06% |
Phreesia Inc Stock (PHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.05 | $14.54 | $9.51 | 19,320,229.0 | +50.23% |
| Nov, 2023 | $17.07 | $12.93 | $4.14 | 10,881,080.0 | +12.81% |
| Oct, 2023 | $19.03 | $12.05 | $6.98 | 13,229,074.0 | -26.87% |
| Sep, 2023 | $30.70 | $17.44 | $13.26 | 13,416,563.0 | -34.39% |
| Aug, 2023 | $32.00 | $26.11 | $5.89 | 6,151,568.0 | -10.25% |
| Jul, 2023 | $34.98 | $28.51 | $6.47 | 6,859,783.0 | +2.29% |
| Jun, 2023 | $34.47 | $29.18 | $5.29 | 10,337,381.0 | +3.30% |
| May, 2023 | $32.58 | $27.72 | $4.86 | 9,479,820.0 | -5.12% |
| Apr, 2023 | $34.14 | $29.55 | $4.59 | 7,087,512.0 | -2.01% |
| Mar, 2023 | $38.86 | $30.16 | $8.70 | 10,189,257.0 | -12.26% |
| Feb, 2023 | $40.00 | $34.77 | $5.23 | 7,562,026.0 | -1.84% |
| Jan, 2023 | $38.13 | $30.00 | $8.13 | 8,014,149.0 | +15.85% |
2.38%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):