Get the Stockscreener App
11.77
5.09%
0.57
After Hours:
12.12
0.35
+2.97%
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 March 19, 2026, is $11.77.
- 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 201.79% to $11.77 now.
- The 52-week high stock price for PHR is $32.76, representing a 178.33% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for PHR is $10.75, indicating a -8.67% decrease from the current share price, occurred on March 16, 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 |
|---|---|---|---|---|---|
| Mar 19, 2026 | $11.80 | $11.14 | $0.66 | 3,423,052.0 | +5.09% |
| Mar 18, 2026 | $11.27 | $10.91 | $0.36 | 2,060,839.0 | +0.09% |
| Mar 17, 2026 | $11.43 | $11.05 | $0.38 | 1,697,488.0 | +1.82% |
| Mar 16, 2026 | $11.28 | $10.75 | $0.53 | 1,249,874.0 | +0.18% |
| Mar 13, 2026 | $11.27 | $10.77 | $0.50 | 1,581,362.0 | -0.27% |
| Mar 12, 2026 | $11.55 | $10.99 | $0.5553 | 1,579,123.0 | -3.00% |
| Mar 11, 2026 | $11.81 | $11.15 | $0.655 | 1,286,641.0 | -3.49% |
| Mar 10, 2026 | $12.33 | $11.28 | $1.05 | 1,555,704.0 | -2.57% |
| Mar 09, 2026 | $12.14 | $11.51 | $0.63 | 1,372,579.0 | +0.08% |
| Mar 06, 2026 | $12.23 | $11.69 | $0.545 | 1,272,120.0 | -0.25% |
| Mar 05, 2026 | $12.84 | $11.76 | $1.08 | 2,734,177.0 | -4.35% |
| Mar 04, 2026 | $12.88 | $12.35 | $0.53 | 1,148,736.0 | +2.10% |
| Mar 03, 2026 | $12.59 | $11.84 | $0.75 | 1,344,589.0 | +0.81% |
| Mar 02, 2026 | $12.35 | $11.99 | $0.36 | 865,298.0 | -0.49% |
| Feb 27, 2026 | $12.45 | $11.81 | $0.635 | 2,000,956.0 | +0.00% |
| Feb 26, 2026 | $12.45 | $11.86 | $0.595 | 1,224,489.0 | +4.23% |
| Feb 25, 2026 | $11.92 | $11.31 | $0.61 | 811,069.0 | +1.46% |
| Feb 24, 2026 | $11.90 | $11.43 | $0.4699 | 1,607,737.0 | -0.34% |
| Feb 23, 2026 | $12.71 | $11.54 | $1.17 | 1,652,003.0 | -7.95% |
| Feb 20, 2026 | $12.82 | $12.23 | $0.59 | 2,110,904.0 | +1.03% |
| Feb 19, 2026 | $12.61 | $11.80 | $0.81 | 2,150,306.0 | +3.97% |
| Feb 18, 2026 | $12.27 | $11.72 | $0.55 | 2,671,431.0 | +2.28% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $12.88 | $10.75 | $2.13 | 26,594,634.0 | -4.54% |
| 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% |
5.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):