5 DAY PERFORMANCE
+28.57%
1 MONTH PERFORMANCE
+35.20%
3 MONTH PERFORMANCE
+2.20%
6 MONTH PERFORMANCE
-28.13%
YEAR-TO-DATE PERFORMANCE
-28.72%
1 YEAR PERFORMANCE
-55.37%
Phreesia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.57 | $9.53 (-0.42%) | $9.57 | $9.34 | 977.71 K | $580.81 M |
| 05/05/2026 | $9.55 | $9.65 (1.05%) | $9.71 | $9.43 | 960.40 K | $588.12 M |
| 05/04/2026 | $9.69 | $9.67 (-0.21%) | $9.93 | $9.55 | 1.02 M | $589.34 M |
| 05/01/2026 | $9.44 | $9.67 (2.44%) | $9.77 | $9.27 | 1.63 M | $589.34 M |
| 04/30/2026 | $9.20 | $9.21 (0.11%) | $9.24 | $8.85 | 1.31 M | $561.30 M |
| 04/29/2026 | $9.38 | $9.37 (-0.11%) | $9.40 | $9.13 | 899.72 K | $571.05 M |
| 04/28/2026 | $9.67 | $9.42 (-2.59%) | $9.91 | $9.36 | 1.02 M | $574.10 M |
| 04/27/2026 | $9.49 | $9.62 (1.37%) | $9.78 | $9.46 | 1.61 M | $586.29 M |
| 04/24/2026 | $8.83 | $9.54 (8.04%) | $9.55 | $8.71 | 1.46 M | $581.41 M |
| 04/23/2026 | $9.20 | $8.85 (-3.8%) | $9.20 | $8.72 | 1.42 M | $539.36 M |
| 04/22/2026 | $9.35 | $9.32 (-0.32%) | $9.56 | $9.22 | 1.25 M | $568.01 M |
| 04/21/2026 | $9.50 | $9.36 (-1.47%) | $9.86 | $9.32 | 1.28 M | $570.44 M |
| 04/20/2026 | $9.06 | $9.43 (4.08%) | $9.46 | $9.00 | 1.44 M | $574.71 M |
| 04/17/2026 | $9.28 | $9.17 (-1.19%) | $9.50 | $9.13 | 1.60 M | $558.87 M |
| 04/16/2026 | $9.08 | $9.17 (0.99%) | $9.40 | $9.07 | 1.60 M | $558.87 M |
| 04/15/2026 | $8.59 | $9.06 (5.47%) | $9.13 | $8.58 | 1.73 M | $552.16 M |
| 04/14/2026 | $8.58 | $8.60 (0.23%) | $8.84 | $8.53 | 1.50 M | $524.13 M |
| 04/13/2026 | $8.03 | $8.56 (6.6%) | $8.60 | $8.01 | 2.20 M | $521.69 M |
| 04/10/2026 | $8.09 | $8.06 (-0.37%) | $8.15 | $7.80 | 2.62 M | $491.22 M |
| 04/09/2026 | $8.61 | $8.09 (-6.04%) | $8.64 | $8.01 | 2.20 M | $493.04 M |
| 04/08/2026 | $9.38 | $8.75 (-6.72%) | $9.43 | $8.64 | 1.87 M | $533.27 M |
| 04/07/2026 | $9.11 | $9.06 (-0.55%) | $9.43 | $8.97 | 2.69 M | $552.16 M |
| 04/06/2026 | $8.64 | $9.15 (5.9%) | $9.20 | $8.36 | 3.31 M | $557.65 M |
| 04/02/2026 | $8.56 | $8.37 (-2.22%) | $8.56 | $8.12 | 3.53 M | $510.11 M |
| 04/01/2026 | $8.40 | $8.40 (0%) | $8.76 | $8.14 | 4.30 M | $511.94 M |
| 03/31/2026 | $8.02 | $8.38 (4.49%) | $9.00 | $7.77 | 16.32 M | $510.72 M |
| 03/30/2026 | $11.00 | $11.41 (3.73%) | $11.45 | $11.00 | 3.05 M | $695.38 M |
| 03/27/2026 | $11.51 | $10.98 (-4.6%) | $11.59 | $10.92 | 1.28 M | $669.18 M |
| 03/26/2026 | $11.19 | $11.65 (4.11%) | $11.80 | $11.13 | 1.15 M | $710.01 M |
| 03/25/2026 | $11.45 | $11.28 (-1.48%) | $11.47 | $10.89 | 916.12 K | $687.46 M |
| 03/24/2026 | $11.48 | $11.28 (-1.74%) | $11.63 | $11.12 | 1.93 M | $687.46 M |
| 03/23/2026 | $11.97 | $11.80 (-1.42%) | $12.29 | $11.62 | 1.50 M | $719.15 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.
