Get the Stockscreener App
10.94
1.44%
-0.16
After Hours:
11.23
0.29
+2.65%
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 September 04, 2026, is $10.94.
- 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 180.51% to $10.94 now.
- The 52-week high stock price for PHR is $32.76, representing a 199.45% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for PHR is $7.77, indicating a -28.98% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $11.14 | $10.72 | $0.4247 | 807,296.0 | -1.44% |
| Sep 03, 2026 | $11.42 | $10.78 | $0.64 | 1,261,644.0 | -6.33% |
| Sep 02, 2026 | $12.19 | $11.78 | $0.405 | 713,862.0 | +0.08% |
| Sep 01, 2026 | $12.22 | $11.77 | $0.45 | 506,150.0 | -3.03% |
| Aug 31, 2026 | $12.23 | $11.87 | $0.365 | 613,503.0 | +0.49% |
| Aug 28, 2026 | $12.29 | $11.80 | $0.49 | 508,617.0 | +2.45% |
| Aug 27, 2026 | $12.02 | $11.64 | $0.375 | 644,921.0 | +2.24% |
| Aug 26, 2026 | $11.72 | $11.37 | $0.35 | 585,295.0 | +0.69% |
| Aug 25, 2026 | $11.71 | $11.40 | $0.31 | 664,668.0 | -1.45% |
| Aug 24, 2026 | $12.10 | $11.69 | $0.415 | 626,520.0 | -3.55% |
| Aug 21, 2026 | $12.25 | $11.86 | $0.39 | 919,684.0 | +1.00% |
| Aug 20, 2026 | $12.09 | $11.70 | $0.39 | 862,116.0 | +0.33% |
| Aug 19, 2026 | $12.15 | $11.26 | $0.89 | 1,453,943.0 | +4.55% |
| Aug 18, 2026 | $11.81 | $11.35 | $0.4575 | 1,612,583.0 | -1.21% |
| Aug 17, 2026 | $12.29 | $11.37 | $0.915 | 1,092,119.0 | -5.70% |
| Aug 14, 2026 | $12.69 | $12.26 | $0.43 | 436,663.0 | -2.69% |
| Aug 13, 2026 | $12.67 | $12.22 | $0.45 | 491,542.0 | +2.94% |
| Aug 12, 2026 | $12.27 | $11.91 | $0.36 | 450,584.0 | -0.08% |
| Aug 11, 2026 | $12.64 | $12.19 | $0.455 | 747,754.0 | -1.37% |
| Aug 10, 2026 | $12.52 | $12.23 | $0.29 | 543,526.0 | -0.56% |
| Aug 07, 2026 | $13.01 | $12.40 | $0.605 | 1,126,137.0 | +9.54% |
| Aug 06, 2026 | $11.49 | $11.21 | $0.281 | 742,840.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $12.22 | $10.72 | $1.50 | 4,096,248.0 | -10.40% |
| Aug, 2026 | $13.01 | $10.94 | $2.07 | 16,569,106.0 | +13.79% |
| Jul, 2026 | $11.47 | $9.67 | $1.80 | 16,225,715.0 | +4.28% |
| Jun, 2026 | $10.66 | $8.76 | $1.90 | 27,731,795.0 | +4.36% |
| May, 2026 | $10.96 | $8.42 | $2.54 | 33,958,079.0 | +7.06% |
| 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% |
0.03%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):