Get the Stockscreener App
18.84
4.15%
0.805
After Hours:
18.81
-0.035
-0.19%
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 November 18, 2024, is $18.84.
- 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 383.21% to $18.84 now.
- The 52-week high stock price for PHR is $29.16, representing a 54.71% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for PHR is $14.54, indicating a -22.82% decrease from the current share price, occurred on December 05, 2023.
- The closing price of Phreesia Inc (PHR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $19.00 | $17.83 | $1.17 | 370,005.0 | +4.16% |
| Nov 15, 2024 | $20.91 | $17.07 | $3.84 | 1,075,730.0 | -14.10% |
| Nov 14, 2024 | $22.45 | $20.99 | $1.46 | 460,005.0 | -6.08% |
| Nov 13, 2024 | $22.50 | $21.36 | $1.14 | 352,669.0 | +4.63% |
| Nov 12, 2024 | $21.50 | $21.15 | $0.3444 | 245,467.0 | -1.38% |
| Nov 11, 2024 | $22.02 | $21.18 | $0.84 | 400,414.0 | +1.98% |
| Nov 08, 2024 | $21.76 | $21.10 | $0.6599 | 269,788.0 | +1.43% |
| Nov 07, 2024 | $21.71 | $20.73 | $0.98 | 475,109.0 | -1.13% |
| Nov 06, 2024 | $21.47 | $19.83 | $1.64 | 1,071,235.0 | +13.92% |
| Nov 05, 2024 | $18.70 | $18.23 | $0.475 | 296,526.0 | +0.76% |
| Nov 04, 2024 | $18.62 | $18.16 | $0.46 | 266,843.0 | -0.05% |
| Nov 01, 2024 | $18.50 | $18.22 | $0.285 | 225,657.0 | +0.98% |
| Oct 31, 2024 | $18.51 | $18.05 | $0.4599 | 307,636.0 | -1.08% |
| Oct 30, 2024 | $18.69 | $18.03 | $0.66 | 340,305.0 | +0.71% |
| Oct 29, 2024 | $18.79 | $17.74 | $1.05 | 360,605.0 | +0.16% |
| Oct 28, 2024 | $18.90 | $18.25 | $0.65 | 268,263.0 | +0.44% |
| Oct 25, 2024 | $18.50 | $18.22 | $0.28 | 380,423.0 | +0.55% |
| Oct 24, 2024 | $18.63 | $17.82 | $0.81 | 472,784.0 | -1.36% |
| Oct 23, 2024 | $19.52 | $18.31 | $1.21 | 531,236.0 | -6.03% |
| Oct 22, 2024 | $19.61 | $19.02 | $0.59 | 313,874.0 | -0.15% |
| Oct 21, 2024 | $19.99 | $19.41 | $0.58 | 441,264.0 | -0.96% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.50 | $17.07 | $5.43 | 5,509,448.0 | +2.73% |
| 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% |
Phreesia Inc Stock (PHR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.05 | $25.19 | $10.86 | 7,660,108.0 | +16.32% |
| Nov, 2022 | $28.22 | $21.96 | $6.26 | 5,301,812.0 | +1.83% |
| Oct, 2022 | $28.31 | $22.11 | $6.20 | 6,556,079.0 | +7.22% |
| Sep, 2022 | $29.51 | $22.12 | $7.39 | 13,158,871.0 | -0.70% |
| Aug, 2022 | $27.15 | $22.14 | $5.01 | 7,860,162.0 | +9.24% |
| Jul, 2022 | $27.18 | $21.67 | $5.51 | 9,450,796.0 | -6.08% |
| Jun, 2022 | $26.92 | $16.78 | $10.14 | 17,822,684.0 | +37.87% |
| May, 2022 | $24.62 | $13.19 | $11.43 | 17,287,137.0 | -20.72% |
| Apr, 2022 | $31.29 | $22.54 | $8.75 | 11,075,628.0 | -13.20% |
| Mar, 2022 | $31.81 | $22.89 | $8.92 | 12,071,395.0 | -14.39% |
| Feb, 2022 | $34.63 | $25.19 | $9.44 | 8,531,054.0 | -1.28% |
| Jan, 2022 | $43.47 | $26.95 | $16.52 | 12,164,799.0 | -25.13% |
0.27%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):