Get the Stockscreener App
11.01
3.57%
0.38
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 October 15, 2026, is $11.01.
- 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 182.31% to $11.01 now.
- The 52-week high stock price for PHR is $24.07, representing a 118.62% increase from the current share price, occurred on October 23, 2025.
- The 52-week low stock price for PHR is $7.77, indicating a -29.43% decrease from the current share price, occurred on March 31, 2026.
- The closing price of Phreesia Inc (PHR) stock in the beginning of 2025 was $25.19. The stock closed the year at $16.92, a loss of over -32.83% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $11.01 | $10.62 | $0.39 | 646,313.0 | +3.57% |
| Oct 14, 2026 | $10.70 | $10.50 | $0.195 | 548,363.0 | -1.12% |
| Oct 13, 2026 | $11.11 | $10.74 | $0.37 | 508,958.0 | -0.65% |
| Oct 12, 2026 | $11.02 | $10.49 | $0.53 | 533,233.0 | +0.09% |
| Oct 09, 2026 | $10.82 | $10.56 | $0.26 | 537,071.0 | +1.41% |
| Oct 08, 2026 | $10.67 | $10.37 | $0.2999 | 695,159.0 | +1.52% |
| Oct 07, 2026 | $10.54 | $10.21 | $0.335 | 595,891.0 | +2.44% |
| Oct 06, 2026 | $10.57 | $10.12 | $0.45 | 605,065.0 | -1.16% |
| Oct 05, 2026 | $10.49 | $10.09 | $0.40 | 504,070.0 | +2.98% |
| Oct 02, 2026 | $10.47 | $10.06 | $0.41 | 528,825.0 | -2.80% |
| Oct 01, 2026 | $10.50 | $10.12 | $0.375 | 604,803.0 | +0.29% |
| Sep 30, 2026 | $10.38 | $9.98 | $0.40 | 619,229.0 | +3.20% |
| Sep 29, 2026 | $10.15 | $9.75 | $0.40 | 570,647.0 | -0.89% |
| Sep 28, 2026 | $10.18 | $9.85 | $0.325 | 645,908.0 | -0.49% |
| Sep 25, 2026 | $10.25 | $9.97 | $0.28 | 757,838.0 | +1.50% |
| Sep 24, 2026 | $10.05 | $9.65 | $0.40 | 949,772.0 | +3.31% |
| Sep 23, 2026 | $10.20 | $9.65 | $0.55 | 756,874.0 | -4.16% |
| Sep 22, 2026 | $10.25 | $9.99 | $0.255 | 476,766.0 | +0.70% |
| Sep 21, 2026 | $10.18 | $9.89 | $0.285 | 790,677.0 | -0.10% |
| Sep 18, 2026 | $10.27 | $9.98 | $0.29 | 1,689,497.0 | -2.33% |
| Sep 17, 2026 | $10.40 | $10.03 | $0.37 | 602,299.0 | +0.39% |
| Sep 16, 2026 | $10.33 | $10.16 | $0.1696 | 553,799.0 | -1.06% |
| Sep 15, 2026 | $10.51 | $10.22 | $0.29 | 690,973.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $11.11 | $10.06 | $1.05 | 6,307,751.0 | +6.58% |
| Sep, 2026 | $12.22 | $9.65 | $2.57 | 15,838,302.0 | -15.40% |
| Aug, 2026 | $13.01 | $10.94 | $2.07 | 16,569,106.0 | +13.79% |
| Jul, 2026 | $11.47 | $9.67 | $1.80 | 16,225,715.0 | +4.28% |
| Jun, 2026 | $10.66 | $8.76 | $1.90 | 27,731,795.0 | +4.36% |
| May, 2026 | $10.96 | $8.42 | $2.54 | 33,958,079.0 | +7.06% |
| Apr, 2026 | $9.91 | $7.79 | $2.11 | 40,736,447.0 | +9.90% |
| Mar, 2026 | $12.88 | $7.77 | $5.11 | 51,392,704.0 | -32.04% |
| 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% |
2.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):