Get the Stockscreener App
17.24
0.70%
0.12
After Hours:
17.24
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 06, 2026, is $17.24.
- 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 342.05% to $17.24 now.
- The 52-week high stock price for PHR is $32.76, representing a 90.02% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for PHR is $15.41, indicating a -10.61% decrease from the current share price, occurred on December 09, 2025.
- 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 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% |
| Jan 02, 2026 | $17.00 | $16.24 | $0.765 | 1,033,103.0 | -3.66% |
| Dec 31, 2025 | $17.13 | $16.80 | $0.33 | 714,488.0 | -0.65% |
| Dec 30, 2025 | $17.16 | $16.82 | $0.3399 | 970,468.0 | +0.18% |
| Dec 29, 2025 | $17.33 | $16.80 | $0.53 | 910,793.0 | -0.12% |
| Dec 26, 2025 | $17.13 | $16.65 | $0.48 | 529,890.0 | +1.25% |
| Dec 24, 2025 | $16.97 | $16.62 | $0.3527 | 327,702.0 | +0.18% |
| Dec 23, 2025 | $16.91 | $16.40 | $0.51 | 1,147,802.0 | +1.88% |
| Dec 22, 2025 | $16.77 | $16.31 | $0.4624 | 1,230,086.0 | -0.48% |
| Dec 19, 2025 | $16.60 | $16.17 | $0.43 | 1,195,862.0 | +0.85% |
| Dec 18, 2025 | $16.56 | $16.22 | $0.34 | 1,154,054.0 | +0.67% |
| Dec 17, 2025 | $16.73 | $16.24 | $0.4941 | 1,666,458.0 | -0.31% |
| Dec 16, 2025 | $16.90 | $16.09 | $0.8099 | 1,214,972.0 | -2.10% |
| Dec 15, 2025 | $16.82 | $15.97 | $0.85 | 1,995,718.0 | +2.77% |
| Dec 12, 2025 | $17.18 | $16.00 | $1.18 | 2,077,176.0 | +1.31% |
| Dec 11, 2025 | $16.22 | $15.53 | $0.69 | 4,481,158.0 | +1.65% |
| Dec 10, 2025 | $16.58 | $15.46 | $1.12 | 4,124,619.0 | +2.27% |
| Dec 09, 2025 | $19.26 | $15.41 | $3.85 | 8,277,683.0 | -23.31% |
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 | $17.58 | $16.24 | $1.34 | 4,953,822.0 | +1.89% |
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% |
5.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):