Get the Stockscreener App
22.32
0.27%
+0.06
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 May 03, 2024, is $22.32.
- 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 472.31% to $22.32 now.
- The 52-week high stock price for PHR is $34.98, representing a 56.72% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for PHR is $12.05, indicating a -46.01% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Phreesia Inc (PHR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $23.18 | $21.90 | $1.28 | 511,873.0 | +0.27% |
| May 02, 2024 | $22.27 | $21.02 | $1.25 | 410,929.0 | +5.95% |
| May 01, 2024 | $21.88 | $20.79 | $1.09 | 381,702.0 | +1.30% |
| Apr 30, 2024 | $20.83 | $20.20 | $0.6291 | 350,018.0 | -0.48% |
| Apr 29, 2024 | $20.99 | $20.39 | $0.60 | 412,909.0 | +1.12% |
| Apr 26, 2024 | $21.02 | $20.36 | $0.66 | 490,782.0 | +0.73% |
| Apr 25, 2024 | $21.69 | $20.27 | $1.42 | 591,295.0 | -6.75% |
| Apr 24, 2024 | $23.13 | $21.65 | $1.48 | 514,623.0 | -5.19% |
| Apr 23, 2024 | $23.68 | $22.31 | $1.37 | 373,981.0 | +3.26% |
| Apr 22, 2024 | $22.59 | $21.55 | $1.04 | 293,927.0 | +3.27% |
| Apr 19, 2024 | $23.23 | $21.38 | $1.86 | 527,090.0 | -4.07% |
| Apr 18, 2024 | $23.35 | $22.54 | $0.81 | 411,290.0 | -2.33% |
| Apr 17, 2024 | $23.51 | $23.00 | $0.51 | 366,630.0 | +0.70% |
| Apr 16, 2024 | $23.14 | $22.30 | $0.84 | 337,293.0 | +1.10% |
| Apr 15, 2024 | $23.62 | $22.36 | $1.26 | 624,120.0 | -3.52% |
| Apr 12, 2024 | $23.88 | $23.24 | $0.64 | 664,036.0 | -0.92% |
| Apr 11, 2024 | $23.81 | $22.93 | $0.88 | 338,374.0 | +2.15% |
| Apr 10, 2024 | $23.43 | $22.41 | $1.02 | 454,476.0 | -1.85% |
| Apr 09, 2024 | $23.80 | $22.83 | $0.97 | 433,832.0 | +3.71% |
| Apr 08, 2024 | $23.04 | $21.72 | $1.32 | 441,838.0 | +5.05% |
| Apr 05, 2024 | $22.42 | $21.64 | $0.78 | 616,305.0 | -2.11% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $23.18 | $20.79 | $2.39 | 1,816,377.0 | +7.62% |
| 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% |
Phreesia Inc Stock (PHR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.05 | $25.19 | $10.86 | 7,660,108.0 | +16.32% |
| Nov, 2022 | $28.22 | $21.96 | $6.26 | 5,301,812.0 | +1.83% |
| Oct, 2022 | $28.31 | $22.11 | $6.20 | 6,556,079.0 | +7.22% |
| Sep, 2022 | $29.51 | $22.12 | $7.39 | 13,158,871.0 | -0.70% |
| Aug, 2022 | $27.15 | $22.14 | $5.01 | 7,860,162.0 | +9.24% |
| Jul, 2022 | $27.18 | $21.67 | $5.51 | 9,450,796.0 | -6.08% |
| Jun, 2022 | $26.92 | $16.78 | $10.14 | 17,822,684.0 | +37.87% |
| May, 2022 | $24.62 | $13.19 | $11.43 | 17,287,137.0 | -20.72% |
| Apr, 2022 | $31.29 | $22.54 | $8.75 | 11,075,628.0 | -13.20% |
| Mar, 2022 | $31.81 | $22.89 | $8.92 | 12,071,395.0 | -14.39% |
| Feb, 2022 | $34.63 | $25.19 | $9.44 | 8,531,054.0 | -1.28% |
| Jan, 2022 | $43.47 | $26.95 | $16.52 | 12,164,799.0 | -25.13% |
0.06%
4.53%
Cap:
|
Volume (24h):