Get the Stockscreener App
28.98
0.24%
0.07
After Hours:
28.98
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 February 07, 2025, is $28.98.
- 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 643.08% to $28.98 now.
- The 52-week high stock price for PHR is $29.90, representing a 3.17% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for PHR is $17.07, indicating a -41.10% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Phreesia Inc (PHR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $29.55 | $28.70 | $0.855 | 245,723.0 | +0.24% |
| Feb 06, 2025 | $29.48 | $28.16 | $1.32 | 430,399.0 | -0.31% |
| Feb 05, 2025 | $29.52 | $28.77 | $0.75 | 349,850.0 | +1.22% |
| Feb 04, 2025 | $28.89 | $28.06 | $0.83 | 304,390.0 | +1.92% |
| Feb 03, 2025 | $28.45 | $27.54 | $0.9099 | 238,048.0 | -1.23% |
| Jan 31, 2025 | $29.25 | $28.37 | $0.88 | 293,575.0 | -1.86% |
| Jan 30, 2025 | $29.42 | $28.59 | $0.83 | 379,563.0 | +1.01% |
| Jan 29, 2025 | $29.90 | $28.59 | $1.31 | 363,803.0 | -1.98% |
| Jan 28, 2025 | $29.36 | $26.10 | $3.26 | 621,912.0 | +8.56% |
| Jan 27, 2025 | $28.39 | $26.74 | $1.65 | 410,265.0 | -3.26% |
| Jan 24, 2025 | $28.01 | $27.11 | $0.90 | 279,467.0 | +2.24% |
| Jan 23, 2025 | $27.36 | $26.64 | $0.715 | 306,986.0 | +0.22% |
| Jan 22, 2025 | $27.55 | $27.03 | $0.52 | 381,652.0 | -0.48% |
| Jan 21, 2025 | $27.83 | $26.91 | $0.92 | 414,963.0 | +0.51% |
| Jan 17, 2025 | $27.42 | $26.63 | $0.79 | 299,471.0 | +1.53% |
| Jan 16, 2025 | $27.27 | $26.64 | $0.63 | 191,083.0 | -1.11% |
| Jan 15, 2025 | $27.47 | $26.66 | $0.81 | 268,074.0 | +3.75% |
| Jan 14, 2025 | $26.85 | $25.63 | $1.22 | 288,020.0 | -1.69% |
| Jan 13, 2025 | $26.63 | $25.69 | $0.94 | 420,476.0 | -0.41% |
| Jan 10, 2025 | $27.95 | $26.12 | $1.83 | 611,348.0 | -6.16% |
| Jan 08, 2025 | $28.88 | $26.94 | $1.94 | 658,979.0 | +5.37% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $29.55 | $27.54 | $2.01 | 1,814,133.0 | +1.83% |
| 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% |
Phreesia Inc Stock (PHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.05 | $14.54 | $9.51 | 19,320,229.0 | +50.23% |
| Nov, 2023 | $17.07 | $12.93 | $4.14 | 10,881,080.0 | +12.81% |
| Oct, 2023 | $19.03 | $12.05 | $6.98 | 13,229,074.0 | -26.87% |
| Sep, 2023 | $30.70 | $17.44 | $13.26 | 13,416,563.0 | -34.39% |
| Aug, 2023 | $32.00 | $26.11 | $5.89 | 6,151,568.0 | -10.25% |
| Jul, 2023 | $34.98 | $28.51 | $6.47 | 6,859,783.0 | +2.29% |
| Jun, 2023 | $34.47 | $29.18 | $5.29 | 10,337,381.0 | +3.30% |
| May, 2023 | $32.58 | $27.72 | $4.86 | 9,479,820.0 | -5.12% |
| Apr, 2023 | $34.14 | $29.55 | $4.59 | 7,087,512.0 | -2.01% |
| Mar, 2023 | $38.86 | $30.16 | $8.70 | 10,189,257.0 | -12.26% |
| Feb, 2023 | $40.00 | $34.77 | $5.23 | 7,562,026.0 | -1.84% |
| Jan, 2023 | $38.13 | $30.00 | $8.13 | 8,014,149.0 | +15.85% |
0.00%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):