Get the Stockscreener App
13.43
3.73%
-0.52
After Hours:
13.70
0.27
+2.01%
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 January 30, 2026, is $13.43.
- 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 244.36% to $13.43 now.
- The 52-week high stock price for PHR is $32.76, representing a 143.93% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for PHR is $13.40, indicating a -0.22% decrease from the current share price, occurred on January 30, 2026.
- The closing price of Phreesia Inc (PHR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $14.05 | $13.40 | $0.65 | 1,348,202.0 | -3.73% |
| Jan 29, 2026 | $14.55 | $13.70 | $0.85 | 2,120,133.0 | -4.84% |
| Jan 28, 2026 | $15.29 | $14.66 | $0.63 | 857,178.0 | -3.49% |
| Jan 27, 2026 | $15.75 | $14.64 | $1.11 | 1,584,012.0 | -3.37% |
| Jan 26, 2026 | $16.03 | $15.62 | $0.41 | 893,905.0 | -0.76% |
| Jan 23, 2026 | $15.98 | $15.55 | $0.4336 | 904,003.0 | +0.25% |
| Jan 22, 2026 | $15.94 | $15.56 | $0.38 | 1,100,128.0 | +1.15% |
| Jan 21, 2026 | $15.93 | $15.40 | $0.5293 | 1,167,007.0 | -0.70% |
| Jan 20, 2026 | $16.36 | $15.60 | $0.765 | 887,965.0 | -4.03% |
| Jan 16, 2026 | $16.55 | $16.11 | $0.4338 | 975,992.0 | -0.36% |
| Jan 15, 2026 | $16.58 | $16.12 | $0.46 | 1,405,569.0 | +2.11% |
| Jan 14, 2026 | $16.53 | $16.09 | $0.4475 | 803,110.0 | -2.83% |
| Jan 13, 2026 | $17.17 | $16.30 | $0.8706 | 916,430.0 | -3.27% |
| Jan 12, 2026 | $17.23 | $16.73 | $0.495 | 759,598.0 | -0.52% |
| Jan 09, 2026 | $17.51 | $16.67 | $0.8402 | 1,025,379.0 | +1.95% |
| Jan 08, 2026 | $17.60 | $16.80 | $0.80 | 934,510.0 | -3.54% |
| Jan 07, 2026 | $17.59 | $17.16 | $0.4326 | 846,491.0 | +1.62% |
| Jan 06, 2026 | $17.58 | $17.08 | $0.50 | 1,416,272.0 | +0.70% |
| Jan 05, 2026 | $17.20 | $16.35 | $0.8499 | 1,088,175.0 | +5.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $17.60 | $13.40 | $4.20 | 23,415,364.0 | -20.63% |
Phreesia Inc Stock (PHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.24 | $15.41 | $5.83 | 39,000,963.0 | -16.89% |
| Nov, 2025 | $23.30 | $18.55 | $4.75 | 14,081,983.0 | -9.50% |
| Oct, 2025 | $24.25 | $21.80 | $2.45 | 13,870,771.0 | -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% |
3.08%
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):