5 DAY PERFORMANCE
-3.05%
1 MONTH PERFORMANCE
+16.30%
3 MONTH PERFORMANCE
+4.96%
6 MONTH PERFORMANCE
+24.97%
YEAR-TO-DATE PERFORMANCE
-28.72%
1 YEAR PERFORMANCE
-46.80%
Phreesia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.30 | $12.71 (-4.44%) | $13.39 | $12.51 | 729.35 K | $786.47 M |
| 11/04/2026 | $12.60 | $13.18 (4.6%) | $13.28 | $12.52 | 616.64 K | $815.56 M |
| 11/03/2026 | $12.32 | $12.23 (-0.73%) | $12.45 | $11.94 | 403.10 K | $756.77 M |
| 11/02/2026 | $12.45 | $12.44 (-0.08%) | $12.82 | $12.19 | 662.34 K | $769.77 M |
| 10/30/2026 | $12.59 | $12.44 (-1.19%) | $12.79 | $12.20 | 597.73 K | $769.77 M |
| 10/29/2026 | $12.21 | $12.53 (2.62%) | $12.55 | $12.20 | 612.70 K | $775.34 M |
| 10/28/2026 | $12.19 | $12.37 (1.48%) | $12.49 | $12.14 | 622.22 K | $765.43 M |
| 10/27/2026 | $12.46 | $12.29 (-1.36%) | $12.69 | $12.17 | 646.83 K | $760.48 M |
| 10/26/2026 | $12.69 | $12.61 (-0.63%) | $12.85 | $12.56 | 574.95 K | $780.29 M |
| 10/23/2026 | $12.55 | $12.70 (1.2%) | $12.70 | $12.35 | 696.52 K | $785.85 M |
| 10/22/2026 | $12.23 | $12.72 (4.01%) | $12.73 | $12.17 | 610.82 K | $787.09 M |
| 10/21/2026 | $11.99 | $12.26 (2.25%) | $12.54 | $11.94 | 1.02 M | $758.63 M |
| 10/20/2026 | $11.32 | $12.05 (6.45%) | $12.06 | $11.30 | 1.00 M | $745.63 M |
| 10/19/2026 | $10.82 | $11.28 (4.25%) | $11.31 | $10.82 | 764.10 K | $697.99 M |
| 10/16/2026 | $11.17 | $10.94 (-2.06%) | $11.35 | $10.90 | 655.03 K | $676.95 M |
| 10/15/2026 | $10.69 | $11.04 (3.27%) | $11.06 | $10.62 | 996.22 K | $683.14 M |
| 10/14/2026 | $10.65 | $10.63 (-0.19%) | $10.70 | $10.50 | 548.36 K | $657.77 M |
| 10/13/2026 | $10.85 | $10.75 (-0.92%) | $11.11 | $10.74 | 509.00 K | $665.19 M |
| 10/12/2026 | $10.49 | $10.82 (3.15%) | $11.02 | $10.49 | 533.23 K | $669.52 M |
| 10/09/2026 | $10.70 | $10.81 (1.03%) | $10.82 | $10.56 | 537.10 K | $668.90 M |
| 10/08/2026 | $10.49 | $10.66 (1.62%) | $10.67 | $10.37 | 695.16 K | $659.62 M |
| 10/07/2026 | $10.25 | $10.50 (2.44%) | $10.55 | $10.21 | 595.90 K | $649.72 M |
| 10/06/2026 | $10.46 | $10.25 (-2.01%) | $10.57 | $10.12 | 605.10 K | $634.25 M |
| 10/05/2026 | $10.12 | $10.37 (2.47%) | $10.49 | $10.09 | 504.10 K | $641.68 M |
| 10/02/2026 | $10.47 | $10.07 (-3.82%) | $10.47 | $10.06 | 528.83 K | $623.11 M |
| 10/01/2026 | $10.47 | $10.36 (-1.05%) | $10.50 | $10.13 | 604.80 K | $641.06 M |
| 09/30/2026 | $10.00 | $10.33 (3.3%) | $10.38 | $9.98 | 619.23 K | $639.20 M |
| 09/29/2026 | $10.07 | $10.01 (-0.6%) | $10.15 | $9.75 | 570.69 K | $619.40 M |
| 09/28/2026 | $10.05 | $10.10 (0.5%) | $10.18 | $9.85 | 645.91 K | $624.97 M |
| 09/25/2026 | $9.97 | $10.15 (1.81%) | $10.25 | $9.97 | 757.84 K | $628.06 M |
| 09/24/2026 | $9.68 | $10.00 (3.31%) | $10.05 | $9.65 | 950.19 K | $618.78 M |
| 09/23/2026 | $10.10 | $9.68 (-4.16%) | $10.20 | $9.65 | 756.90 K | $598.98 M |
| 09/22/2026 | $10.24 | $10.10 (-1.37%) | $10.25 | $9.99 | 476.80 K | $624.97 M |
| 09/21/2026 | $10.08 | $10.03 (-0.5%) | $10.18 | $9.90 | 790.16 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 |
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.
