Get the Stockscreener App
24.64
0.42%
0.15
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 June 02, 2025, is $24.64.
- 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 531.79% to $24.64 now.
- The 52-week high stock price for PHR is $30.53, representing a 23.90% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for PHR is $17.07, indicating a -30.72% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $24.65 | $23.87 | $0.78 | 185,546.0 | +0.49% |
| May 30, 2025 | $24.60 | $23.84 | $0.76 | 672,347.0 | +0.25% |
| May 29, 2025 | $24.51 | $23.23 | $1.28 | 1,037,651.0 | +4.85% |
| May 28, 2025 | $24.99 | $22.80 | $2.19 | 1,191,211.0 | -6.61% |
| May 27, 2025 | $25.15 | $24.31 | $0.84 | 1,015,958.0 | +3.70% |
| May 23, 2025 | $24.34 | $23.71 | $0.63 | 242,602.0 | -1.15% |
| May 22, 2025 | $24.93 | $24.14 | $0.785 | 438,638.0 | -0.61% |
| May 21, 2025 | $25.32 | $24.35 | $0.97 | 352,494.0 | -3.92% |
| May 20, 2025 | $25.59 | $24.97 | $0.6177 | 366,489.0 | +0.35% |
| May 19, 2025 | $25.73 | $24.62 | $1.11 | 369,351.0 | +0.00% |
| May 16, 2025 | $25.77 | $24.93 | $0.835 | 564,776.0 | -1.21% |
| May 15, 2025 | $26.30 | $25.50 | $0.795 | 474,196.0 | -1.68% |
| May 14, 2025 | $26.77 | $26.14 | $0.63 | 480,553.0 | +0.19% |
| May 13, 2025 | $26.28 | $25.80 | $0.475 | 378,832.0 | +0.19% |
| May 12, 2025 | $26.74 | $25.75 | $0.995 | 358,041.0 | +1.68% |
| May 09, 2025 | $26.00 | $25.35 | $0.645 | 867,739.0 | +0.95% |
| May 08, 2025 | $25.52 | $24.42 | $1.10 | 446,826.0 | +4.02% |
| May 07, 2025 | $24.60 | $24.15 | $0.45 | 507,501.0 | +0.58% |
| May 06, 2025 | $24.88 | $24.25 | $0.63 | 506,359.0 | -3.88% |
| May 05, 2025 | $25.61 | $25.20 | $0.41 | 287,386.0 | -1.87% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $24.65 | $23.87 | $0.78 | 185,546.0 | +0.49% |
| 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% |
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% |
0.62%
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):