Phreesia Inc (PHR) Historical Stock Data
23.55 ↓2.14 (-8.33%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHR is down -0.09% a day on average. There have been 16 days where Phreesia Inc closed green and 14 days where PHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 26.33 | 23.55 | ↓$2.78 (-10.56%) | 23.55 | 26.41 | 486.79K |
| 2024-09-05 | 24.50 | 25.69 | ↑$1.19 (4.86%) | 22.55 | 25.99 | 1.41M |
| 2024-09-04 | 23.55 | 24.17 | ↑$0.62 (2.63%) | 23.30 | 24.99 | 787.22K |
| 2024-09-03 | 25.17 | 23.80 | ↓$1.37 (-5.44%) | 23.50 | 25.46 | 551.55K |
| 2024-08-30 | 25.48 | 25.71 | ↑$0.23 (0.90%) | 25.19 | 25.84 | 292.28K |
| 2024-08-29 | 24.74 | 25.43 | ↑$0.69 (2.79%) | 24.64 | 25.55 | 383.66K |
| 2024-08-28 | 25.13 | 24.82 | ↓$0.31 (-1.23%) | 24.63 | 25.47 | 249.26K |
| 2024-08-27 | 25.78 | 25.32 | ↓$0.46 (-1.78%) | 25.14 | 26.26 | 405.50K |
| 2024-08-26 | 26.00 | 26.01 | ↑$0.01 (0.04%) | 25.29 | 26.45 | 413.09K |
| 2024-08-23 | 24.97 | 25.41 | ↑$0.44 (1.76%) | 24.76 | 26.37 | 481.39K |
| 2024-08-21 | 24.57 | 24.85 | ↑$0.28 (1.14%) | 24.13 | 25.08 | 201.48K |
| 2024-08-20 | 24.81 | 24.38 | ↓$0.43 (-1.73%) | 24.34 | 25.33 | 191.77K |
| 2024-08-19 | 24.38 | 24.84 | ↑$0.46 (1.89%) | 24.33 | 24.88 | 188.19K |
| 2024-08-16 | 24.33 | 24.25 | ↓$0.08 (-0.33%) | 23.69 | 24.84 | 201.43K |
| 2024-08-15 | 23.45 | 24.36 | ↑$0.91 (3.88%) | 23.29 | 24.56 | 368.05K |
| 2024-08-14 | 23.46 | 22.81 | ↓$0.65 (-2.77%) | 22.26 | 23.58 | 221.19K |
| 2024-08-13 | 22.92 | 23.43 | ↑$0.51 (2.23%) | 22.80 | 23.53 | 135.74K |
| 2024-08-12 | 23.20 | 22.54 | ↓$0.66 (-2.84%) | 22.41 | 23.47 | 204.41K |
| 2024-08-09 | 22.35 | 23.12 | ↑$0.77 (3.45%) | 21.95 | 23.14 | 294.58K |
| 2024-08-08 | 21.36 | 22.24 | ↑$0.88 (4.12%) | 21.32 | 22.25 | 389.81K |
| 2024-08-07 | 23.11 | 21.19 | ↓$1.92 (-8.31%) | 21.16 | 23.11 | 262.14K |
| 2024-08-06 | 22.81 | 22.78 | ↓$0.03 (-0.13%) | 22.49 | 23.33 | 259.07K |
| 2024-08-05 | 22.13 | 22.70 | ↑$0.57 (2.58%) | 21.76 | 23.29 | 358.23K |
| 2024-08-02 | 23.45 | 23.74 | ↑$0.29 (1.24%) | 22.95 | 23.76 | 366.84K |
| 2024-08-01 | 25.01 | 24.61 | ↓$0.40 (-1.60%) | 24.26 | 25.77 | 338.32K |
| 2024-07-31 | 25.61 | 24.95 | ↓$0.66 (-2.58%) | 24.86 | 26.23 | 376.79K |
| 2024-07-30 | 24.89 | 25.61 | ↑$0.72 (2.89%) | 24.44 | 25.73 | 275.22K |
| 2024-07-29 | 24.75 | 24.62 | ↓$0.13 (-0.53%) | 24.05 | 25.66 | 342.26K |
| 2024-07-26 | 25.25 | 24.77 | ↓$0.48 (-1.90%) | 24.62 | 25.67 | 394.56K |
| 2024-07-25 | 23.80 | 24.42 | ↑$0.62 (2.61%) | 23.66 | 25.09 | 345.86K |
Create an account or log in to view more rows.
$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.
$PHR my lotto for earnings
$PHR Just buy and hold
$PHR To the moon!!