Get the Stockscreener App
29.75
3.44%
0.99
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 August 22, 2025, is $29.75.
- 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 662.82% to $29.75 now.
- The 52-week high stock price for PHR is $30.53, representing a 2.62% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for PHR is $17.07, indicating a -42.62% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $29.94 | $28.68 | $1.27 | 733,253.0 | +3.44% |
| Aug 21, 2025 | $28.78 | $27.08 | $1.70 | 555,207.0 | +3.83% |
| Aug 20, 2025 | $28.20 | $27.00 | $1.20 | 1,198,740.0 | -1.95% |
| Aug 19, 2025 | $29.25 | $27.90 | $1.35 | 702,225.0 | -2.92% |
| Aug 18, 2025 | $29.45 | $28.64 | $0.8099 | 654,417.0 | +1.39% |
| Aug 15, 2025 | $29.24 | $28.10 | $1.14 | 620,266.0 | +2.46% |
| Aug 14, 2025 | $28.22 | $27.75 | $0.47 | 619,771.0 | -2.23% |
| Aug 13, 2025 | $28.71 | $28.00 | $0.71 | 552,224.0 | +2.87% |
| Aug 12, 2025 | $28.10 | $26.75 | $1.35 | 504,189.0 | +2.65% |
| Aug 11, 2025 | $28.28 | $26.91 | $1.37 | 753,844.0 | +0.44% |
| Aug 08, 2025 | $27.23 | $26.53 | $0.70 | 388,293.0 | +0.63% |
| Aug 07, 2025 | $27.64 | $25.45 | $2.19 | 660,079.0 | -1.00% |
| Aug 06, 2025 | $28.32 | $26.85 | $1.47 | 1,071,343.0 | +0.04% |
| Aug 05, 2025 | $27.40 | $26.68 | $0.72 | 445,309.0 | -0.66% |
| Aug 04, 2025 | $27.29 | $26.42 | $0.87 | 434,487.0 | +3.57% |
| Aug 01, 2025 | $26.75 | $25.95 | $0.80 | 433,178.0 | -2.30% |
| Jul 31, 2025 | $27.65 | $26.60 | $1.05 | 344,386.0 | -0.26% |
| Jul 30, 2025 | $27.78 | $26.79 | $0.99 | 447,692.0 | -0.33% |
| Jul 29, 2025 | $27.52 | $26.66 | $0.855 | 439,198.0 | -0.04% |
| Jul 28, 2025 | $27.24 | $26.65 | $0.59 | 313,253.0 | +1.88% |
| Jul 25, 2025 | $27.25 | $26.44 | $0.81 | 360,558.0 | -1.55% |
| Jul 24, 2025 | $27.82 | $27.00 | $0.82 | 420,413.0 | -2.31% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $29.94 | $25.45 | $4.49 | 11,060,078.0 | +10.35% |
| 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% |
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% |
1.72%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):