Skip to main content

Phreesia Inc (NY: PHR )

23.76 -0.29 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.16 31.14 29.83 31.01 584,798 +1.16(+3.89%)
Jun 29, 2023 30.41 30.80 29.54 29.85 274,116 -0.72(-2.36%)
Jun 28, 2023 30.61 30.72 30.20 30.57 464,498 -0.19(-0.62%)
Jun 27, 2023 30.61 31.33 30.20 30.76 342,250 +0.30(+0.98%)
Jun 26, 2023 30.11 30.88 30.11 30.46 424,731 +0.09(+0.30%)
Jun 23, 2023 30.14 31.01 30.14 30.37 1,544,663 -0.35(-1.14%)
Jun 22, 2023 30.38 31.04 29.62 30.72 466,122 +0.11(+0.36%)
Jun 21, 2023 31.47 31.47 30.45 30.61 306,698 -1.21(-3.80%)
Jun 20, 2023 31.19 32.07 30.79 31.82 353,436 +0.03(+0.09%)
Jun 16, 2023 33.94 33.94 31.27 31.79 659,886 -1.65(-4.93%)
Jun 15, 2023 33.55 34.14 32.89 33.44 507,948 -0.04(-0.12%)
Jun 14, 2023 34.25 34.47 33.18 33.48 352,110 -0.75(-2.19%)
Jun 13, 2023 33.14 34.47 33.11 34.23 395,809 +1.38(+4.20%)
Jun 12, 2023 32.84 33.44 32.45 32.85 248,183 +0.09(+0.27%)
Jun 09, 2023 33.42 34.07 32.70 32.76 284,598 -0.37(-1.12%)
Jun 08, 2023 32.31 33.15 32.18 33.13 403,404 +0.85(+2.63%)
Jun 07, 2023 32.80 33.08 31.59 32.28 343,630 -0.22(-0.68%)
Jun 06, 2023 32.48 33.11 32.09 32.50 466,824 -0.40(-1.22%)
Jun 05, 2023 32.63 33.16 32.02 32.90 520,613 +0.25(+0.77%)
Jun 02, 2023 31.31 32.77 30.80 32.65 634,351 +1.77(+5.73%)
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.