Phreesia Inc (NY: PHR )

19.00 +0.48 (+2.59%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 18.60 19.13 18.20 19.00 254,493 +0.48(+2.59%)
Nov 20, 2024 18.44 18.57 17.78 18.52 650,881 -0.03(-0.16%)
Nov 19, 2024 18.39 19.57 18.39 18.55 474,550 -0.26(-1.38%)
Nov 18, 2024 18.11 19.00 17.83 18.81 417,368 +0.77(+4.27%)
Nov 15, 2024 20.91 20.91 17.07 18.04 1,081,489 -2.96(-14.10%)
Nov 14, 2024 22.37 22.45 20.99 21.00 478,434 -1.36(-6.08%)
Nov 13, 2024 21.51 22.50 21.36 22.36 360,246 +0.99(+4.63%)
Nov 12, 2024 21.29 21.50 21.15 21.37 261,760 -0.30(-1.38%)
Nov 11, 2024 21.50 22.02 21.18 21.67 404,215 +0.42(+1.98%)
Nov 08, 2024 21.12 21.76 21.10 21.25 283,740 +0.30(+1.43%)
Nov 07, 2024 21.19 21.71 20.73 20.95 497,349 -0.24(-1.13%)
Nov 06, 2024 19.83 21.47 19.83 21.19 1,090,202 +2.59(+13.92%)
Nov 05, 2024 18.36 18.70 18.23 18.60 305,146 +0.14(+0.76%)
Nov 04, 2024 18.39 18.62 18.16 18.46 280,082 -0.01(-0.05%)
Nov 01, 2024 18.39 18.50 18.22 18.47 241,118 +0.18(+0.98%)
Oct 31, 2024 18.31 18.51 18.05 18.29 322,377 -0.20(-1.08%)
Oct 30, 2024 18.15 18.69 18.03 18.49 345,599 +0.13(+0.71%)
Oct 29, 2024 18.05 18.79 17.74 18.36 368,527 +0.03(+0.16%)
Oct 28, 2024 18.56 18.90 18.25 18.33 277,122 +0.08(+0.44%)
Oct 25, 2024 18.44 18.50 18.22 18.25 385,883 +0.10(+0.55%)
Oct 24, 2024 18.51 18.63 17.82 18.15 480,161 -0.25(-1.36%)
Oct 23, 2024 19.44 19.52 18.31 18.40 538,773 -1.18(-6.03%)
Oct 22, 2024 19.48 19.61 19.02 19.58 317,270 -0.03(-0.15%)
Oct 21, 2024 19.65 19.99 19.41 19.61 453,431 -0.19(-0.96%)
Oct 18, 2024 20.49 20.50 19.68 19.80 533,879 -0.60(-2.94%)
Oct 17, 2024 20.86 20.86 19.91 20.40 434,344 -0.45(-2.16%)
Oct 16, 2024 21.33 21.36 20.83 20.85 322,744 -0.18(-0.86%)
Oct 15, 2024 20.91 21.34 20.71 21.03 252,759 +0.00(+0.00%)
Oct 14, 2024 20.88 21.21 20.74 21.03 246,608 +0.04(+0.19%)
Oct 11, 2024 20.49 21.18 20.49 20.99 213,830 +0.50(+2.44%)
Oct 10, 2024 20.56 20.94 20.37 20.49 286,377 -0.44(-2.10%)
Oct 09, 2024 21.15 21.33 20.87 20.93 177,556 -0.43(-2.01%)
Oct 08, 2024 21.51 22.22 21.13 21.36 324,395 -0.02(-0.09%)
Oct 07, 2024 22.07 22.24 21.31 21.38 274,412 -0.81(-3.65%)
Oct 04, 2024 22.70 22.79 22.07 22.19 200,383 +0.12(+0.54%)
Oct 03, 2024 22.26 22.38 21.83 22.07 225,426 -0.30(-1.34%)
Oct 02, 2024 22.09 22.42 21.98 22.37 243,539 +0.01(+0.04%)
Oct 01, 2024 22.54 22.64 21.78 22.36 315,064 -0.43(-1.89%)
Sep 30, 2024 22.52 23.42 22.40 22.79 367,764 +0.07(+0.31%)
Sep 27, 2024 22.62 23.13 22.43 22.72 317,708 +0.52(+2.34%)
Sep 26, 2024 22.95 22.95 21.73 22.20 515,131 -0.25(-1.11%)
Sep 25, 2024 23.20 23.30 22.38 22.45 273,375 -0.51(-2.22%)
Sep 24, 2024 23.66 23.66 22.94 22.96 263,520 -0.54(-2.30%)
Sep 23, 2024 23.78 23.78 22.99 23.50 246,530 -0.09(-0.38%)
Sep 20, 2024 23.28 24.03 22.69 23.59 1,128,745 -0.17(-0.72%)
Sep 19, 2024 25.02 25.02 23.71 23.76 272,667 -0.29(-1.21%)
Sep 18, 2024 24.42 24.64 23.65 24.05 375,730 -0.36(-1.47%)
Sep 17, 2024 24.88 25.33 24.32 24.41 285,029 -0.05(-0.20%)
Sep 16, 2024 24.38 24.82 23.81 24.46 393,933 -0.23(-0.93%)
Sep 13, 2024 24.04 25.36 23.90 24.69 374,460 +0.93(+3.91%)
Sep 12, 2024 23.40 23.93 22.93 23.76 402,091 +0.44(+1.89%)
Sep 11, 2024 23.36 23.46 22.97 23.32 482,345 -0.31(-1.31%)
Sep 10, 2024 23.85 23.85 22.94 23.63 368,112 -0.28(-1.17%)
Sep 09, 2024 23.65 24.49 23.59 23.91 302,239 +0.36(+1.53%)
Sep 06, 2024 26.33 26.41 23.55 23.55 486,786 -2.14(-8.33%)
Sep 05, 2024 24.50 25.98 22.55 25.69 1,405,440 +1.52(+6.29%)
Sep 04, 2024 23.55 24.98 23.30 24.17 787,223 +0.37(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.