Get the Stockscreener App
24.84
4.90%
-1.28
Pre-market:
24.96
0.12
+0.48%
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 April 03, 2025, is $24.84.
- 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 536.92% to $24.84 now.
- The 52-week high stock price for PHR is $30.53, representing a 22.91% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for PHR is $17.07, indicating a -31.28% 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $25.28 | $24.46 | $0.82 | 549,670.0 | -4.90% |
| Apr 02, 2025 | $26.29 | $24.84 | $1.45 | 489,658.0 | +2.59% |
| Apr 01, 2025 | $26.07 | $24.94 | $1.13 | 420,332.0 | -0.39% |
| Mar 31, 2025 | $25.70 | $24.07 | $1.63 | 552,679.0 | -1.69% |
| Mar 28, 2025 | $27.42 | $25.47 | $1.95 | 694,034.0 | -4.31% |
| Mar 27, 2025 | $27.24 | $26.57 | $0.67 | 400,203.0 | +0.41% |
| Mar 26, 2025 | $28.03 | $26.74 | $1.29 | 376,461.0 | -3.70% |
| Mar 25, 2025 | $28.64 | $27.88 | $0.755 | 374,436.0 | +0.11% |
| Mar 24, 2025 | $28.27 | $27.62 | $0.65 | 488,661.0 | +2.22% |
| Mar 21, 2025 | $28.09 | $26.92 | $1.17 | 503,772.0 | -0.54% |
| Mar 20, 2025 | $28.76 | $27.53 | $1.23 | 630,428.0 | -4.79% |
| Mar 19, 2025 | $29.40 | $27.21 | $2.19 | 729,519.0 | +6.34% |
| Mar 18, 2025 | $27.38 | $26.51 | $0.87 | 662,144.0 | +1.26% |
| Mar 17, 2025 | $27.16 | $25.20 | $1.96 | 765,319.0 | +5.82% |
| Mar 14, 2025 | $25.87 | $24.54 | $1.33 | 785,571.0 | +0.00% |
| Mar 13, 2025 | $26.13 | $23.60 | $2.53 | 1,178,730.0 | +6.93% |
| Mar 12, 2025 | $24.61 | $23.32 | $1.29 | 823,557.0 | +2.45% |
| Mar 11, 2025 | $23.68 | $21.85 | $1.82 | 779,604.0 | +5.74% |
| Mar 10, 2025 | $23.30 | $21.62 | $1.68 | 430,740.0 | -7.18% |
| Mar 07, 2025 | $24.20 | $23.14 | $1.05 | 391,586.0 | -2.27% |
| Mar 06, 2025 | $25.68 | $24.18 | $1.50 | 376,735.0 | -6.01% |
| Mar 05, 2025 | $26.07 | $25.18 | $0.885 | 233,305.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $26.29 | $24.46 | $1.82 | 2,009,330.0 | -2.82% |
| 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% |
4.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):