Phreesia Inc (PHR) Historical Stock Data
18.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHR is down -0.38% a day on average. There have been 17 days where Phreesia Inc closed green and 13 days where PHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.44 | 18.52 | ↑$0.08 (0.43%) | 17.78 | 18.57 | 650.88K |
| 2024-11-19 | 18.39 | 18.55 | ↑$0.16 (0.87%) | 18.39 | 19.57 | 474.55K |
| 2024-11-18 | 18.11 | 18.81 | ↑$0.70 (3.87%) | 17.83 | 19.00 | 417.37K |
| 2024-11-15 | 20.91 | 18.04 | ↓$2.87 (-13.73%) | 17.07 | 20.91 | 1.03M |
| 2024-11-14 | 22.37 | 21.00 | ↓$1.37 (-6.12%) | 20.99 | 22.45 | 478.44K |
| 2024-11-13 | 21.51 | 22.36 | ↑$0.85 (3.95%) | 21.36 | 22.50 | 360.25K |
| 2024-11-12 | 21.29 | 21.37 | ↑$0.08 (0.38%) | 21.15 | 21.50 | 261.76K |
| 2024-11-11 | 21.50 | 21.67 | ↑$0.17 (0.79%) | 21.18 | 22.02 | 404.22K |
| 2024-11-08 | 21.12 | 21.25 | ↑$0.13 (0.62%) | 21.10 | 21.76 | 283.74K |
| 2024-11-07 | 21.19 | 20.95 | ↓$0.24 (-1.13%) | 20.73 | 21.71 | 497.35K |
| 2024-11-06 | 19.83 | 21.19 | ↑$1.36 (6.86%) | 19.83 | 21.47 | 1.09M |
| 2024-11-05 | 18.36 | 18.60 | ↑$0.24 (1.31%) | 18.23 | 18.70 | 305.15K |
| 2024-11-04 | 18.39 | 18.46 | ↑$0.07 (0.38%) | 18.16 | 18.62 | 280.08K |
| 2024-11-01 | 18.39 | 18.47 | ↑$0.08 (0.44%) | 18.22 | 18.51 | 241.12K |
| 2024-10-31 | 18.31 | 18.29 | ↓$0.02 (-0.11%) | 18.05 | 18.51 | 322.38K |
| 2024-10-30 | 18.15 | 18.49 | ↑$0.34 (1.87%) | 18.03 | 18.69 | 345.60K |
| 2024-10-29 | 18.05 | 18.36 | ↑$0.31 (1.72%) | 17.74 | 18.79 | 368.53K |
| 2024-10-28 | 18.56 | 18.33 | ↓$0.23 (-1.24%) | 18.25 | 18.90 | 277.12K |
| 2024-10-25 | 18.44 | 18.25 | ↓$0.19 (-1.03%) | 18.22 | 18.50 | 385.88K |
| 2024-10-24 | 18.51 | 18.15 | ↓$0.36 (-1.94%) | 17.82 | 18.63 | 480.16K |
| 2024-10-23 | 19.44 | 18.40 | ↓$1.04 (-5.35%) | 18.31 | 19.53 | 538.77K |
| 2024-10-22 | 19.48 | 19.58 | ↑$0.10 (0.51%) | 19.02 | 19.61 | 323.05K |
| 2024-10-21 | 19.65 | 19.61 | ↓$0.04 (-0.20%) | 19.41 | 19.99 | 453.43K |
| 2024-10-18 | 20.49 | 19.80 | ↓$0.69 (-3.37%) | 19.68 | 20.50 | 533.88K |
| 2024-10-17 | 20.86 | 20.40 | ↓$0.46 (-2.21%) | 19.91 | 20.86 | 434.34K |
| 2024-10-16 | 21.33 | 20.85 | ↓$0.48 (-2.25%) | 20.83 | 21.36 | 322.74K |
| 2024-10-15 | 20.91 | 21.03 | ↑$0.12 (0.57%) | 20.71 | 21.34 | 252.76K |
| 2024-10-14 | 20.88 | 21.03 | ↑$0.15 (0.72%) | 20.74 | 21.21 | 246.61K |
| 2024-10-11 | 20.49 | 20.99 | ↑$0.50 (2.44%) | 20.49 | 21.18 | 213.83K |
| 2024-10-10 | 20.56 | 20.49 | ↓$0.07 (-0.34%) | 20.37 | 20.94 | 286.38K |
Create an account or log in to view more rows.
$PHR lmfao
lfg babies
$PHR oversold
$PHR I warned everyone this company sucks
$PHR time will come
$PHR The squeeze is coming
$PHR CHUG CHUG CHUG
$PHR already bouncing back.
$PHR if your selling dont regret it later
$PHR oh my!
$PHR hows short doing? Keep short pls
we need your money.