5 DAY PERFORMANCE
+17.77%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
+28.57%
6 MONTH PERFORMANCE
+1.69%
YEAR-TO-DATE PERFORMANCE
-28.72%
1 YEAR PERFORMANCE
-49.48%
Phreesia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.08 | $10.03 (-0.5%) | $10.18 | $9.90 | 790.14 K | $620.64 M |
| 09/18/2026 | $10.27 | $10.04 (-2.24%) | $10.27 | $9.98 | 1.69 M | $621.26 M |
| 09/17/2026 | $10.19 | $10.28 (0.88%) | $10.40 | $10.03 | 602.30 K | $636.11 M |
| 09/16/2026 | $10.27 | $10.24 (-0.29%) | $10.33 | $10.16 | 553.80 K | $633.63 M |
| 09/15/2026 | $10.40 | $10.35 (-0.48%) | $10.51 | $10.22 | 691.50 K | $640.44 M |
| 09/14/2026 | $10.37 | $10.42 (0.48%) | $10.62 | $10.27 | 619.20 K | $644.77 M |
| 09/11/2026 | $10.12 | $10.31 (1.88%) | $10.34 | $10.02 | 526.88 K | $637.97 M |
| 09/10/2026 | $10.21 | $10.17 (-0.39%) | $10.39 | $10.10 | 556.60 K | $629.30 M |
| 09/09/2026 | $10.24 | $10.34 (0.98%) | $10.43 | $10.05 | 860.62 K | $639.82 M |
| 09/08/2026 | $10.49 | $10.22 (-2.57%) | $10.60 | $10.20 | 882.52 K | $632.40 M |
| 09/04/2026 | $11.08 | $10.94 (-1.26%) | $11.15 | $10.72 | 807.90 K | $676.95 M |
| 09/03/2026 | $11.02 | $11.10 (0.73%) | $11.42 | $10.78 | 1.26 M | $686.85 M |
| 09/02/2026 | $11.79 | $11.85 (0.51%) | $12.19 | $11.78 | 759.14 K | $733.26 M |
| 09/01/2026 | $11.99 | $11.84 (-1.25%) | $12.22 | $11.77 | 506.26 K | $732.64 M |
| 08/31/2026 | $11.97 | $12.21 (2.01%) | $12.23 | $11.87 | 613.40 K | $755.53 M |
| 08/28/2026 | $11.80 | $12.15 (2.97%) | $12.29 | $11.80 | 508.62 K | $740.48 M |
| 08/27/2026 | $11.77 | $11.86 (0.76%) | $12.02 | $11.65 | 644.92 K | $722.81 M |
| 08/26/2026 | $11.37 | $11.60 (2.02%) | $11.72 | $11.37 | 585.30 K | $706.96 M |
| 08/25/2026 | $11.64 | $11.52 (-1.03%) | $11.72 | $11.41 | 664.70 K | $702.09 M |
| 08/24/2026 | $12.03 | $11.69 (-2.83%) | $12.10 | $11.69 | 626.52 K | $712.45 M |
| 08/21/2026 | $12.02 | $12.12 (0.83%) | $12.25 | $11.86 | 919.79 K | $738.65 M |
| 08/20/2026 | $11.89 | $12.00 (0.93%) | $12.09 | $11.70 | 862.12 K | $731.34 M |
| 08/19/2026 | $11.57 | $11.96 (3.37%) | $12.15 | $11.26 | 1.45 M | $728.90 M |
| 08/18/2026 | $11.72 | $11.44 (-2.39%) | $11.81 | $11.35 | 1.61 M | $697.21 M |
| 08/17/2026 | $12.00 | $11.58 (-3.5%) | $12.29 | $11.37 | 1.09 M | $705.74 M |
| 08/14/2026 | $12.69 | $12.28 (-3.23%) | $12.69 | $12.26 | 436.70 K | $748.40 M |
| 08/13/2026 | $12.34 | $12.62 (2.27%) | $12.67 | $12.22 | 491.56 K | $769.13 M |
| 08/12/2026 | $12.11 | $12.26 (1.24%) | $12.27 | $11.91 | 450.62 K | $747.19 M |
| 08/11/2026 | $12.29 | $12.27 (-0.16%) | $12.65 | $12.19 | 747.80 K | $747.79 M |
| 08/10/2026 | $12.35 | $12.44 (0.73%) | $12.52 | $12.23 | 543.53 K | $758.16 M |
| 08/07/2026 | $12.60 | $12.51 (-0.71%) | $13.01 | $12.41 | 1.13 M | $762.42 M |
| 08/06/2026 | $11.32 | $11.42 (0.88%) | $11.50 | $11.21 | 788.70 K | $695.99 M |
| 08/05/2026 | $11.49 | $11.49 (0%) | $11.52 | $11.21 | 627.20 K | $700.26 M |
| 08/04/2026 | $11.08 | $11.44 (3.25%) | $11.50 | $11.08 | 784.20 K | $697.21 M |
| 08/03/2026 | $10.99 | $11.30 (2.82%) | $11.39 | $10.94 | 1.04 M | $688.68 M |
| 07/31/2026 | $10.54 | $10.73 (1.8%) | $10.81 | $10.43 | 660.60 K | $653.94 M |
| 07/30/2026 | $10.82 | $10.61 (-1.94%) | $10.85 | $10.17 | 1.06 M | $646.63 M |
| 07/29/2026 | $10.87 | $11.14 (2.48%) | $11.23 | $10.81 | 586.50 K | $678.93 M |
| 07/28/2026 | $10.79 | $10.86 (0.65%) | $10.94 | $10.64 | 703.53 K | $661.86 M |
| 07/27/2026 | $10.38 | $10.63 (2.41%) | $10.82 | $10.38 | 825.40 K | $647.84 M |
| 07/24/2026 | $9.95 | $10.22 (2.71%) | $10.35 | $9.88 | 895.80 K | $622.86 M |
| 07/23/2026 | $10.11 | $9.80 (-3.07%) | $10.24 | $9.67 | 677.98 K | $597.26 M |
| 07/22/2026 | $10.64 | $10.01 (-5.92%) | $10.64 | $9.96 | 691.40 K | $610.06 M |
| 07/21/2026 | $10.37 | $10.60 (2.22%) | $10.74 | $10.37 | 584.30 K | $646.02 M |
| 07/20/2026 | $10.58 | $10.68 (0.95%) | $10.75 | $10.43 | 499.70 K | $650.89 M |
| 07/17/2026 | $10.80 | $10.71 (-0.83%) | $11.00 | $10.55 | 613.50 K | $652.72 M |
| 07/16/2026 | $10.79 | $10.89 (0.93%) | $11.08 | $10.70 | 595.92 K | $663.69 M |
| 07/15/2026 | $10.78 | $10.76 (-0.19%) | $10.95 | $10.67 | 772.35 K | $655.77 M |
| 07/14/2026 | $10.70 | $10.74 (0.37%) | $10.88 | $10.60 | 591.80 K | $654.55 M |
| 07/13/2026 | $10.85 | $11.03 (1.66%) | $11.20 | $10.77 | 1.01 M | $672.22 M |
| 07/10/2026 | $11.05 | $10.72 (-2.99%) | $11.05 | $10.55 | 662.60 K | $653.33 M |
| 07/09/2026 | $10.42 | $10.82 (3.84%) | $10.83 | $10.27 | 678.15 K | $659.42 M |
| 07/08/2026 | $10.66 | $10.66 (0%) | $10.84 | $10.57 | 760.40 K | $649.67 M |
| 07/07/2026 | $11.34 | $10.95 (-3.44%) | $11.47 | $10.83 | 765.90 K | $667.35 M |
| 07/06/2026 | $10.84 | $11.10 (2.4%) | $11.23 | $10.76 | 842.72 K | $676.49 M |
| 07/02/2026 | $10.67 | $10.94 (2.53%) | $11.06 | $10.67 | 1.00 M | $666.74 M |
| 07/01/2026 | $10.59 | $10.72 (1.23%) | $10.98 | $10.52 | 903.00 K | $653.33 M |
| 06/30/2026 | $10.15 | $10.29 (1.38%) | $10.42 | $10.01 | 1.03 M | $627.12 M |
| 06/29/2026 | $9.97 | $10.29 (3.21%) | $10.29 | $9.75 | 1.33 M | $627.12 M |
| 06/26/2026 | $9.20 | $10.07 (9.46%) | $10.07 | $9.20 | 3.00 M | $613.72 M |
| 06/25/2026 | $9.55 | $9.13 (-4.4%) | $9.60 | $9.10 | 1.27 M | $556.43 M |
| 06/24/2026 | $9.16 | $9.59 (4.69%) | $9.74 | $9.12 | 1.14 M | $584.46 M |
| 06/23/2026 | $9.13 | $9.15 (0.22%) | $9.30 | $9.08 | 812.50 K | $557.65 M |
| 06/22/2026 | $9.31 | $8.92 (-4.19%) | $9.52 | $8.90 | 1.26 M | $543.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
