5 DAY PERFORMANCE
+12.40%
1 MONTH PERFORMANCE
+10.14%
3 MONTH PERFORMANCE
+22.69%
6 MONTH PERFORMANCE
-1.15%
YEAR-TO-DATE PERFORMANCE
-28.72%
1 YEAR PERFORMANCE
-55.07%
Phreesia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.60 | $12.62 (0.12%) | $12.99 | $12.41 | 791.09 K | $764.55 M |
| 08/06/2026 | $11.32 | $11.42 (0.88%) | $11.50 | $11.21 | 788.67 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 |
| 06/18/2026 | $9.25 | $9.38 (1.41%) | $9.48 | $9.07 | 1.40 M | $571.66 M |
| 06/17/2026 | $9.44 | $9.35 (-0.95%) | $9.66 | $9.24 | 1.42 M | $569.84 M |
| 06/16/2026 | $9.11 | $9.44 (3.62%) | $9.44 | $9.02 | 1.03 M | $575.32 M |
| 06/15/2026 | $9.07 | $9.15 (0.88%) | $9.39 | $9.04 | 1.15 M | $557.65 M |
| 06/12/2026 | $8.93 | $9.06 (1.46%) | $9.13 | $8.77 | 902.30 K | $552.16 M |
| 06/11/2026 | $9.04 | $9.05 (0.11%) | $9.19 | $8.76 | 1.01 M | $551.55 M |
| 06/10/2026 | $9.21 | $9.14 (-0.76%) | $9.34 | $9.05 | 1.07 M | $557.04 M |
| 06/09/2026 | $9.22 | $9.29 (0.76%) | $9.64 | $9.12 | 885.41 K | $566.18 M |
| 06/08/2026 | $9.46 | $9.34 (-1.27%) | $9.51 | $9.26 | 952.93 K | $569.23 M |
| 06/05/2026 | $9.71 | $9.54 (-1.75%) | $9.79 | $9.38 | 1.14 M | $581.41 M |
| 06/04/2026 | $9.86 | $9.69 (-1.72%) | $10.14 | $9.65 | 1.47 M | $590.56 M |
| 06/03/2026 | $10.18 | $9.65 (-5.21%) | $10.21 | $9.52 | 1.50 M | $588.12 M |
| 06/02/2026 | $10.36 | $10.36 (0%) | $10.53 | $10.14 | 1.89 M | $631.39 M |
| 06/01/2026 | $10.01 | $10.66 (6.49%) | $10.66 | $9.71 | 2.21 M | $649.67 M |
| 05/29/2026 | $9.30 | $9.86 (6.02%) | $9.92 | $8.95 | 3.52 M | $600.92 M |
| 05/28/2026 | $10.78 | $9.45 (-12.34%) | $10.96 | $9.27 | 5.54 M | $575.93 M |
| 05/27/2026 | $8.96 | $9.13 (1.9%) | $9.25 | $8.93 | 2.05 M | $556.43 M |
| 05/26/2026 | $8.98 | $8.95 (-0.33%) | $8.99 | $8.63 | 1.27 M | $545.46 M |
| 05/22/2026 | $8.78 | $8.92 (1.59%) | $8.98 | $8.73 | 1.59 M | $543.63 M |
| 05/21/2026 | $8.71 | $8.78 (0.8%) | $8.82 | $8.51 | 1.21 M | $535.10 M |
| 05/20/2026 | $8.84 | $8.85 (0.11%) | $8.95 | $8.42 | 1.87 M | $539.36 M |
| 05/19/2026 | $9.28 | $9.17 (-1.19%) | $9.42 | $8.99 | 1.45 M | $558.87 M |
| 05/18/2026 | $8.85 | $9.08 (2.6%) | $9.22 | $8.75 | 1.71 M | $553.38 M |
| 05/15/2026 | $8.59 | $8.77 (2.1%) | $9.04 | $8.59 | 1.55 M | $534.49 M |
| 05/14/2026 | $9.12 | $8.77 (-3.84%) | $9.26 | $8.64 | 1.89 M | $534.49 M |
| 05/13/2026 | $9.44 | $9.19 (-2.65%) | $9.57 | $8.98 | 1.14 M | $560.08 M |
| 05/12/2026 | $9.50 | $9.61 (1.16%) | $9.68 | $9.42 | 1.05 M | $585.68 M |
| 05/11/2026 | $10.10 | $9.57 (-5.25%) | $10.21 | $9.50 | 984.22 K | $583.24 M |
| 05/08/2026 | $9.71 | $10.17 (4.74%) | $10.27 | $9.63 | 1.27 M | $619.81 M |
| 05/07/2026 | $9.59 | $9.83 (2.5%) | $10.05 | $9.56 | 1.38 M | $599.09 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.
