PHR - Phreesia, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201928.4829.7328.4529.1329.13161,037
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
Aug 30, 201927.0027.1726.3126.7726.7797,800
Aug 29, 201925.3527.5525.2826.9626.96221,400
Aug 28, 201925.5926.1323.1425.0125.01285,700
Aug 27, 201925.7526.5825.3525.7225.7299,500
Aug 26, 201926.3426.8625.1725.4325.43122,400
Aug 23, 201927.1227.6526.1926.3126.3191,300
Aug 22, 201927.0227.5926.8027.0927.0988,500
Aug 21, 201926.5527.4625.0726.9726.97130,000
Aug 20, 201926.8227.5025.9526.5526.55106,300
Aug 19, 201926.7427.1726.0826.8626.86101,900
Aug 16, 201925.6527.3325.0626.6726.67193,900
Aug 15, 201926.1427.4025.1825.2525.25251,900
Aug 14, 201928.4128.9726.2726.3426.34130,900
Aug 13, 201929.1329.2127.3028.6628.66188,500
Aug 12, 201928.1129.3827.8828.8328.83278,500
Aug 09, 201927.4129.0027.4128.2128.21220,100
Aug 08, 201926.9827.7526.6427.3727.3757,100
Aug 07, 201926.9327.2726.6226.8526.8547,100
Aug 06, 201926.7827.7626.5627.2127.21250,800
Aug 05, 201926.6827.0024.8026.4426.44193,700
Aug 02, 201927.5027.5026.1226.8626.86224,200
Aug 01, 201927.4827.9827.0127.4227.42137,100
Jul 31, 201927.4328.6727.0527.3327.33321,000
Jul 30, 201926.0327.4026.0327.2727.27285,400
Jul 29, 201926.7827.3725.1726.2726.27283,700
Jul 26, 201925.0027.8825.0026.7126.71657,200
Jul 25, 201924.7925.5024.6024.8024.80482,300
Jul 24, 201924.9325.9724.5125.0025.00316,300
Jul 23, 201924.3225.4923.7424.8424.84647,100
Jul 22, 201924.2724.3323.0023.9823.98777,900
Jul 19, 201925.5726.0023.5124.0024.001,022,300
Jul 18, 201926.7527.5924.0025.0825.087,999,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.