PHR - Phreesia, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202029.2530.1929.1129.9929.99399,400
Jan 23, 202028.3929.0127.7329.0029.00401,800
Jan 22, 202028.4228.7527.8428.5028.50798,900
Jan 21, 202027.6828.5427.3328.3328.33520,300
Jan 17, 202027.7428.1827.4627.8327.83523,100
Jan 16, 202026.0527.7025.9027.5927.59436,600
Jan 15, 202025.6826.2125.6826.0026.00506,800
Jan 14, 202026.0826.2325.2525.8825.88514,100
Jan 13, 202026.5626.8226.2126.2126.21787,400
Jan 10, 202026.8326.9126.2926.5626.56259,500
Jan 09, 202027.2927.5726.7326.7826.78243,200
Jan 08, 202027.2427.4826.5227.1127.11176,100
Jan 07, 202027.1927.5227.0927.2427.24414,500
Jan 06, 202026.5427.3126.0227.2427.24194,100
Jan 03, 202026.0726.7125.9526.5926.59227,100
Jan 02, 202026.7427.1025.7026.3726.37499,400
Dec 31, 201926.3226.8726.1526.6426.64212,300
Dec 30, 201926.4726.5925.9026.3826.38253,000
Dec 27, 201926.6126.6426.2026.3926.39497,400
Dec 26, 201926.4127.1026.3526.4626.46189,000
Dec 24, 201926.2126.7625.9626.1926.1987,800
Dec 23, 201926.0026.4225.6526.1426.14309,800
Dec 20, 201926.3626.5525.7825.9825.98351,200
Dec 19, 201926.6826.7525.6026.0926.09333,200
Dec 18, 201925.8226.9925.2526.6526.65400,900
Dec 17, 201926.0026.3925.5026.0126.01491,300
Dec 16, 201926.4026.8025.2525.9225.92657,600
Dec 13, 201926.6027.3825.5926.5826.583,590,000
Dec 12, 201928.8228.9927.5028.6728.67318,300
Dec 11, 201927.8629.9327.1128.6628.66349,700
Dec 10, 201930.1030.7826.5028.8328.83371,500
Dec 09, 201929.1029.4028.5528.9328.93208,200
Dec 06, 201928.4829.7328.4529.1329.13161,000
Dec 05, 201928.4829.0328.3028.4028.40266,100
Dec 04, 201928.3228.7827.9228.4428.4480,600
Dec 03, 201927.9428.2427.6028.1228.1260,300
Dec 02, 201928.3128.8527.2928.2828.2891,200
Nov 29, 201928.9929.5728.0528.1228.1261,700
Nov 27, 201929.6829.6828.5329.0629.06119,400
Nov 26, 201929.2230.1928.9229.3829.38307,700
Nov 25, 201929.0029.6028.8929.2429.24127,400
Nov 22, 201929.0029.1128.2728.9528.95168,100
Nov 21, 201928.9629.2328.6228.8828.88144,900
Nov 20, 201928.8329.0028.1828.6628.66123,500
Nov 19, 201928.4529.1028.4528.9128.9173,400
Nov 18, 201929.5729.8528.2728.3828.38105,000
Nov 15, 201930.0030.0429.4629.5829.58130,900
Nov 14, 201930.1430.1429.3429.6129.6156,400
Nov 13, 201928.5830.1128.5029.9229.92148,200
Nov 12, 201928.6029.3828.3728.7428.7498,200
Nov 11, 201929.5129.8127.6128.5628.56122,900
Nov 08, 201929.9030.2029.1629.7029.70119,600
Nov 07, 201930.0630.2029.6129.9629.96121,900
Nov 06, 201929.1030.0028.8029.8629.86100,400
Nov 05, 201929.6230.0028.8629.0829.08130,000
Nov 04, 201930.1030.3728.8129.5429.54133,700
Nov 01, 201930.0030.3529.4929.9129.91218,800
Oct 31, 201928.1531.0027.8429.6329.63333,500
Oct 30, 201927.6628.0927.2627.9327.93120,900
Oct 29, 201926.3727.7525.8827.6527.65149,800
Oct 28, 201926.9227.9426.5726.7626.7699,200
Oct 25, 201926.8227.4926.4526.8426.84208,300
Oct 24, 201926.4627.0926.4026.9326.93249,300
Oct 23, 201927.0927.6326.3526.4126.41181,200
Oct 22, 201927.5927.9826.9627.1227.12180,900
Oct 21, 201927.8628.5727.3527.5527.55179,100
Oct 18, 201928.4529.0027.9128.0328.03328,300
Oct 17, 201927.9028.9427.6828.6028.60181,100
Oct 16, 201926.9828.1626.8127.9027.90183,500
Oct 15, 201927.0227.9726.6627.0627.06329,700
Oct 14, 201927.5327.5726.3526.9326.93177,300
Oct 11, 201926.5828.4926.2027.6627.66792,600
Oct 10, 201925.4926.4325.4826.2426.24143,900
Oct 09, 201925.4926.0025.0825.5625.56100,600
Oct 08, 201925.8726.0425.0825.3825.38216,400
Oct 07, 201924.8726.2324.6926.1426.14183,700
Oct 04, 201923.7224.9223.3024.7224.72150,200
Oct 03, 201923.0823.9222.2723.6023.60265,100
Oct 02, 201924.0524.0722.9423.0523.05223,700
Oct 01, 201924.3824.9624.0724.3224.32251,200
Sep 30, 201924.9525.1624.0624.2424.24210,700
Sep 27, 201925.4925.7423.9624.9924.99318,700
Sep 26, 201926.9926.9924.5525.4125.41561,800
Sep 25, 201926.2227.2526.0427.0027.00455,900
Sep 24, 201928.1128.3426.0626.3626.36432,800
Sep 23, 201927.2528.7926.9928.2128.21336,700
Sep 20, 201926.8327.9826.6027.2827.281,657,400
Sep 19, 201927.5427.7626.6927.0127.01232,600
Sep 18, 201927.2527.7326.9627.3827.38167,800
Sep 17, 201927.3627.8626.6627.1527.15168,300
Sep 16, 201927.0027.6826.6927.2527.25211,500
Sep 13, 201926.4127.1225.8427.1127.11142,200
Sep 12, 201925.4226.6425.4226.1926.19211,400
Sep 11, 201925.4625.8424.3125.6125.61184,800
Sep 10, 201922.6125.5822.4125.3225.32405,700
Sep 09, 201925.4125.9222.0522.5122.51624,700
Sep 06, 201926.9727.4625.1525.2625.26322,800
Sep 05, 201928.1828.4026.3526.8826.88378,300
Sep 04, 201927.0028.7826.9027.9327.93223,300
Sep 03, 201926.8227.4326.5627.0127.01190,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...