Get the Stockscreener App
8.95
0.34%
0.03
After Hours:
8.95
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 26, 2026, is $8.95.
- 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 129.49% to $8.95 now.
- The 52-week high stock price for PHR is $32.76, representing a 266.03% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for PHR is $7.77, indicating a -13.18% decrease from the current share price, occurred on March 31, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $8.99 | $8.63 | $0.361 | 1,269,285.0 | +0.34% |
| May 22, 2026 | $8.98 | $8.73 | $0.2488 | 1,593,419.0 | +1.59% |
| May 21, 2026 | $8.82 | $8.51 | $0.31 | 1,207,464.0 | -0.79% |
| May 20, 2026 | $8.95 | $8.42 | $0.53 | 1,862,383.0 | -3.49% |
| May 19, 2026 | $9.42 | $8.99 | $0.43 | 1,452,824.0 | +0.99% |
| May 18, 2026 | $9.22 | $8.75 | $0.47 | 1,708,247.0 | +3.53% |
| May 15, 2026 | $9.04 | $8.59 | $0.45 | 1,548,584.0 | +0.00% |
| May 14, 2026 | $9.26 | $8.64 | $0.62 | 1,877,531.0 | -4.57% |
| May 13, 2026 | $9.57 | $8.98 | $0.59 | 1,138,267.0 | -4.37% |
| May 12, 2026 | $9.68 | $9.42 | $0.26 | 1,050,977.0 | +0.42% |
| May 11, 2026 | $10.21 | $9.50 | $0.71 | 984,057.0 | -5.90% |
| May 08, 2026 | $10.27 | $9.63 | $0.64 | 1,274,197.0 | +3.46% |
| May 07, 2026 | $10.04 | $9.56 | $0.485 | 1,382,784.0 | +3.15% |
| May 06, 2026 | $9.57 | $9.34 | $0.23 | 977,644.0 | -1.24% |
| May 05, 2026 | $9.71 | $9.43 | $0.285 | 960,385.0 | -0.21% |
| May 04, 2026 | $9.93 | $9.54 | $0.3846 | 1,017,524.0 | +0.00% |
| May 01, 2026 | $9.77 | $9.27 | $0.50 | 1,630,532.0 | +4.99% |
| Apr 30, 2026 | $9.24 | $8.85 | $0.395 | 1,312,113.0 | -1.71% |
| Apr 29, 2026 | $9.40 | $9.13 | $0.275 | 899,667.0 | -0.53% |
| Apr 28, 2026 | $9.91 | $9.36 | $0.546 | 1,021,354.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $10.27 | $8.42 | $1.85 | 24,205,389.0 | -2.82% |
| Apr, 2026 | $9.91 | $7.79 | $2.11 | 40,736,447.0 | +9.90% |
| Mar, 2026 | $12.88 | $7.77 | $5.11 | 51,392,704.0 | -32.04% |
| Feb, 2026 | $13.68 | $11.31 | $2.37 | 40,858,094.0 | -8.19% |
| Jan, 2026 | $17.60 | $13.40 | $4.20 | 22,067,162.0 | -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% |
2.59%
3.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):