Canada markets closed

Phreesia, Inc. (PHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.61+0.15 (+0.73%)
At close: 04:00PM EDT
20.61 0.00 (0.00%)
After hours: 05:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.5621.0220.3620.6120.61502,300
Apr 25, 202421.4421.6920.2720.4620.46599,300
Apr 24, 202423.1323.1321.6521.9421.94523,400
Apr 23, 202422.4723.6822.3123.1423.14386,100
Apr 22, 202421.8022.5921.5522.4122.41298,700
Apr 19, 202422.4523.2421.3821.7021.70540,800
Apr 18, 202423.1423.3522.5422.6222.62421,900
Apr 17, 202423.2123.5123.0023.1623.16383,700
Apr 16, 202422.6523.1422.3023.0023.00349,200
Apr 15, 202423.6223.6222.3622.7522.75624,100
Apr 12, 202423.6223.8823.2423.5823.58664,000
Apr 11, 202423.1623.8122.9323.8023.80346,500
Apr 10, 202422.5823.4322.4123.3023.30454,500
Apr 09, 202422.9723.8022.8323.7423.74433,800
Apr 08, 202422.0923.0421.7222.8922.89518,100
Apr 05, 202422.0122.4221.6421.7921.79616,300
Apr 04, 202423.2223.4822.1622.2622.26435,900
Apr 03, 202422.6123.1622.5222.8222.82311,200
Apr 02, 202422.5022.9222.2022.8822.88352,600
Apr 01, 202424.0424.0422.6323.0823.08411,200
Mar 28, 202424.1924.9923.7323.9323.93666,600
Mar 27, 202424.0324.6223.8624.3924.39398,300
Mar 26, 202423.2823.7223.0423.7023.70437,700
Mar 25, 202423.0223.5523.0023.0123.01406,400
Mar 22, 202423.6323.8822.9923.0223.02451,700
Mar 21, 202424.4824.7323.1623.5823.58452,500
Mar 20, 202423.0224.3522.6524.2224.22398,700
Mar 19, 202422.5823.7322.4223.1823.18670,900
Mar 18, 202424.0024.0221.8022.9422.94693,200
Mar 15, 202423.4924.5422.2923.7523.751,524,600
Mar 14, 202423.0523.2222.2022.6722.67975,900
Mar 13, 202423.2223.9023.0523.3523.35603,100
Mar 12, 202423.8823.9022.9723.2523.25638,400
Mar 11, 202424.8725.0123.8824.0924.09349,200
Mar 08, 202426.0026.3624.8224.8424.84410,400
Mar 07, 202425.5026.5625.2725.6325.631,035,100
Mar 06, 202425.4525.4524.8925.0125.01526,100
Mar 05, 202424.5225.1124.0224.9924.99306,700
Mar 04, 202425.1525.3124.6025.0325.03211,300
Mar 01, 202424.9325.4724.4624.9824.98303,800
Feb 29, 202425.8925.9924.3924.7524.75730,100
Feb 28, 202424.7025.6724.6525.2725.27282,500
Feb 27, 202425.7826.2025.1025.1525.15409,000
Feb 26, 202424.5626.0724.2825.3825.38526,700
Feb 23, 202424.3524.4823.6724.2224.22584,900
Feb 22, 202425.3725.4724.3624.4224.42624,300
Feb 21, 202425.3925.7124.9225.1725.17368,700
Feb 20, 202426.7227.1925.5525.7925.79527,100
Feb 16, 202428.4228.7227.5127.5327.53350,400
Feb 15, 202427.8928.8927.6028.8628.86306,300
Feb 14, 202427.3227.5026.7527.2727.27427,300
Feb 13, 202426.8527.0826.0226.8126.811,003,100
Feb 12, 202427.9529.1627.9528.7928.79387,100
Feb 09, 202427.0328.1127.0327.9127.91447,800
Feb 08, 202426.6827.2126.6027.0227.02379,800
Feb 07, 202426.7827.1526.3026.6926.69301,000
Feb 06, 202426.0427.0925.9426.8826.88352,900
Feb 05, 202426.4026.5025.3325.9325.93359,800
Feb 02, 202425.8427.3525.6926.7126.71811,400
Feb 01, 202425.8226.1725.4426.0426.04343,000
Jan 31, 202425.6926.3325.2025.4825.48471,500
Jan 30, 202426.0126.3325.2425.6125.61510,600
Jan 29, 202425.2526.5225.0926.3926.39298,500
Jan 26, 202425.3425.6025.0925.2525.25497,300
Jan 25, 202425.8725.9924.8825.0525.05425,900
Jan 24, 202426.5426.5725.1225.2525.25558,700
Jan 23, 202425.3526.2825.1726.0526.05574,500
Jan 22, 202425.0225.4424.6424.9324.93476,700
Jan 19, 202424.7724.7724.2324.6524.65774,400
Jan 18, 202424.2025.0523.8424.8124.81552,300
Jan 17, 202424.9625.2523.7224.0324.031,302,100
Jan 16, 202423.8724.8223.6224.7124.71767,200
Jan 12, 202424.1124.6323.9724.1524.15476,000
Jan 11, 202423.5024.3622.9223.9223.92809,700
Jan 10, 202423.0823.5822.8123.4423.44297,600
Jan 09, 202422.8423.4422.2922.9722.97276,200
Jan 08, 202422.0823.9122.0023.3023.30521,500
Jan 05, 202421.6922.7721.3522.3122.31555,900
Jan 04, 202422.0322.4821.7522.0422.04550,800
Jan 03, 202422.9122.9121.8322.1022.10621,300
Jan 02, 202422.6023.8222.3222.9422.94480,500
Dec 29, 202323.5623.7723.0023.1523.15358,300
Dec 28, 202323.0023.9422.7923.5923.59356,200
Dec 27, 202322.8723.3722.5623.1423.14375,600
Dec 26, 202322.7823.3522.5322.7322.73380,000
Dec 22, 202322.2823.0222.0822.6022.60506,100
Dec 21, 202322.0222.4121.4722.1422.14662,300
Dec 20, 202323.9223.9421.7821.8021.80651,900
Dec 19, 202323.1724.0523.1524.0024.00705,000
Dec 18, 202322.5323.3522.5023.0523.05845,000
Dec 15, 202322.7322.9422.1722.5022.501,340,800
Dec 14, 202321.5822.9821.5722.5022.501,257,100
Dec 13, 202319.9021.4119.7621.0321.031,299,200
Dec 12, 202318.7520.2418.4120.0120.011,339,500
Dec 11, 202318.0718.9717.9018.7618.76877,100
Dec 08, 202317.8118.2517.6418.0418.04836,100
Dec 07, 202318.0218.7717.4617.8717.871,210,500
Dec 06, 202318.1619.0317.3817.8817.882,875,400
Dec 05, 202315.0515.3414.5514.7514.751,895,000
Dec 04, 202315.8716.1915.1715.1815.18852,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...