5 DAY PERFORMANCE
+15.51%
1 MONTH PERFORMANCE
+5.70%
3 MONTH PERFORMANCE
-17.26%
6 MONTH PERFORMANCE
-13.19%
YEAR-TO-DATE PERFORMANCE
-7.49%
1 YEAR PERFORMANCE
+7.11%
Phreesia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.61 | $20.29 (-1.55%) | $20.93 | $20.21 | 999.98 K | $1.20 B |
| 12/04/2025 | $20.61 | $20.55 (-0.29%) | $20.67 | $20.27 | 826.90 K | $1.22 B |
| 12/03/2025 | $20.34 | $20.38 (0.2%) | $20.52 | $19.99 | 725.48 K | $1.21 B |
| 12/02/2025 | $20.13 | $20.15 (0.1%) | $20.82 | $20.08 | 690.70 K | $1.19 B |
| 12/01/2025 | $20.14 | $20.01 (-0.65%) | $20.41 | $19.98 | 732.54 K | $1.19 B |
| 11/28/2025 | $20.57 | $20.49 (-0.39%) | $20.74 | $20.35 | 243.61 K | $1.21 B |
| 11/26/2025 | $20.56 | $20.53 (-0.15%) | $20.91 | $20.13 | 796.75 K | $1.22 B |
| 11/25/2025 | $20.11 | $20.62 (2.54%) | $20.88 | $19.90 | 2.16 M | $1.22 B |
| 11/24/2025 | $20.11 | $20.28 (0.85%) | $20.48 | $19.94 | 533.14 K | $1.20 B |
| 11/21/2025 | $19.27 | $20.05 (4.05%) | $20.56 | $18.91 | 1.27 M | $1.19 B |
| 11/20/2025 | $19.51 | $19.05 (-2.36%) | $19.88 | $19.03 | 687.92 K | $1.13 B |
| 11/19/2025 | $19.69 | $19.19 (-2.54%) | $19.88 | $18.55 | 1.70 M | $1.14 B |
| 11/18/2025 | $20.75 | $19.60 (-5.54%) | $20.98 | $19.54 | 1.19 M | $1.16 B |
| 11/17/2025 | $21.72 | $20.60 (-5.16%) | $21.77 | $20.59 | 926.90 K | $1.22 B |
| 11/14/2025 | $22.35 | $21.77 (-2.6%) | $22.58 | $21.74 | 856.20 K | $1.29 B |
| 11/13/2025 | $22.97 | $22.53 (-1.92%) | $23.06 | $22.39 | 437.40 K | $1.34 B |
| 11/12/2025 | $22.79 | $23.15 (1.58%) | $23.31 | $22.79 | 516.03 K | $1.37 B |
| 11/11/2025 | $22.62 | $22.75 (0.57%) | $23.01 | $22.62 | 435.60 K | $1.35 B |
| 11/10/2025 | $22.22 | $22.62 (1.8%) | $22.72 | $21.99 | 406.30 K | $1.34 B |
| 11/07/2025 | $21.80 | $22.02 (1.01%) | $22.44 | $21.60 | 419.22 K | $1.30 B |
| 11/06/2025 | $22.61 | $22.27 (-1.5%) | $22.93 | $22.22 | 365.00 K | $1.32 B |
| 11/05/2025 | $22.46 | $22.67 (0.94%) | $23.04 | $22.40 | 404.80 K | $1.34 B |
| 11/04/2025 | $22.62 | $22.54 (-0.35%) | $22.87 | $22.28 | 319.15 K | $1.34 B |
| 11/03/2025 | $22.70 | $22.73 (0.13%) | $22.83 | $22.10 | 428.22 K | $1.35 B |
| 10/31/2025 | $22.74 | $22.64 (-0.44%) | $23.78 | $22.61 | 982.64 K | $1.34 B |
| 10/30/2025 | $22.98 | $22.66 (-1.39%) | $23.49 | $22.62 | 423.60 K | $1.34 B |
| 10/29/2025 | $23.25 | $23.22 (-0.13%) | $23.87 | $22.88 | 406.20 K | $1.38 B |
| 10/28/2025 | $23.42 | $23.41 (-0.04%) | $23.63 | $23.06 | 492.92 K | $1.39 B |
| 10/27/2025 | $23.72 | $23.47 (-1.05%) | $23.75 | $23.32 | 351.50 K | $1.39 B |
| 10/24/2025 | $23.70 | $23.48 (-0.93%) | $23.99 | $23.47 | 302.84 K | $1.39 B |
| 10/23/2025 | $23.37 | $23.49 (0.51%) | $24.07 | $23.32 | 501.60 K | $1.39 B |
| 10/22/2025 | $23.25 | $23.45 (0.86%) | $23.54 | $22.89 | 555.79 K | $1.39 B |
| 10/21/2025 | $22.83 | $23.11 (1.23%) | $23.34 | $22.71 | 370.80 K | $1.37 B |
| 10/20/2025 | $22.69 | $22.94 (1.1%) | $23.27 | $22.69 | 379.40 K | $1.36 B |
| 10/17/2025 | $22.50 | $22.29 (-0.93%) | $22.65 | $22.14 | 361.91 K | $1.32 B |
| 10/16/2025 | $22.94 | $22.75 (-0.83%) | $23.37 | $22.52 | 429.91 K | $1.35 B |
| 10/15/2025 | $23.06 | $22.93 (-0.56%) | $23.41 | $22.78 | 570.00 K | $1.36 B |
| 10/14/2025 | $22.03 | $22.90 (3.95%) | $23.21 | $21.80 | 510.22 K | $1.36 B |
| 10/13/2025 | $22.52 | $22.24 (-1.24%) | $22.72 | $21.85 | 756.50 K | $1.32 B |
| 10/10/2025 | $23.89 | $22.26 (-6.82%) | $24.13 | $22.24 | 1.09 M | $1.32 B |
| 10/09/2025 | $23.20 | $23.84 (2.76%) | $24.25 | $23.00 | 760.35 K | $1.41 B |
| 10/08/2025 | $23.28 | $23.25 (-0.13%) | $23.79 | $23.08 | 640.50 K | $1.38 B |
| 10/07/2025 | $23.51 | $23.41 (-0.43%) | $23.93 | $23.39 | 758.41 K | $1.39 B |
| 10/06/2025 | $23.43 | $23.48 (0.21%) | $23.82 | $22.90 | 860.22 K | $1.39 B |
| 10/03/2025 | $22.87 | $23.27 (1.75%) | $24.19 | $22.76 | 849.05 K | $1.38 B |
| 10/02/2025 | $22.31 | $22.84 (2.38%) | $22.92 | $22.15 | 723.54 K | $1.35 B |
| 10/01/2025 | $23.41 | $22.45 (-4.1%) | $23.54 | $22.28 | 809.90 K | $1.33 B |
| 09/30/2025 | $23.54 | $23.52 (-0.08%) | $23.64 | $23.08 | 650.88 K | $1.39 B |
| 09/29/2025 | $23.77 | $23.55 (-0.93%) | $24.00 | $23.54 | 505.91 K | $1.40 B |
| 09/26/2025 | $23.39 | $23.62 (0.98%) | $23.83 | $23.11 | 583.90 K | $1.40 B |
| 09/25/2025 | $23.42 | $23.45 (0.13%) | $23.58 | $23.05 | 877.13 K | $1.39 B |
| 09/24/2025 | $23.96 | $23.66 (-1.25%) | $24.11 | $23.55 | 475.12 K | $1.40 B |
| 09/23/2025 | $24.77 | $23.80 (-3.92%) | $25.00 | $23.78 | 1.11 M | $1.41 B |
| 09/22/2025 | $23.98 | $24.74 (3.17%) | $24.82 | $23.55 | 1.07 M | $1.47 B |
| 09/19/2025 | $24.26 | $23.87 (-1.61%) | $24.29 | $23.53 | 1.45 M | $1.41 B |
| 09/18/2025 | $23.43 | $24.19 (3.24%) | $24.30 | $23.43 | 802.07 K | $1.43 B |
| 09/17/2025 | $23.50 | $23.28 (-0.94%) | $24.12 | $23.20 | 1.08 M | $1.38 B |
| 09/16/2025 | $23.50 | $23.50 (0%) | $23.72 | $22.75 | 1.22 M | $1.39 B |
| 09/15/2025 | $24.42 | $23.38 (-4.26%) | $24.48 | $23.23 | 1.69 M | $1.39 B |
| 09/12/2025 | $25.27 | $24.19 (-4.27%) | $25.29 | $24.07 | 1.35 M | $1.43 B |
| 09/11/2025 | $25.33 | $25.48 (0.59%) | $25.68 | $25.22 | 1.21 M | $1.51 B |
| 09/10/2025 | $26.49 | $25.34 (-4.34%) | $27.00 | $25.16 | 1.31 M | $1.50 B |
| 09/09/2025 | $26.83 | $26.55 (-1.04%) | $27.11 | $26.30 | 1.16 M | $1.57 B |
| 09/08/2025 | $28.51 | $26.78 (-6.07%) | $28.89 | $26.62 | 1.57 M | $1.59 B |
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.
