Free Trial

Phreesia (PHR) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free PHR Stock Alerts
$22.61
-0.02 (-0.09%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Phreesia Stock Price Performance

5 Day
Performance
-0.22%
1 Month
Performance
+8.73%
3 Month
Performance
-11.39%
6 Month
Performance
+43.42%
Year-To-Date
Performance
-3.20%
1 Year
Performance
-25.70%
Receive PHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phreesia and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

PHR Stock Chart for Tuesday, May, 28, 2024

PHR Chart by TradingView

Phreesia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$22.63$22.63$23.08$22.50342,600 shs$1.30 billion
05/24/2024$22.46$22.63
+0.76%		$23.08$22.50342,677 shs$1.30 billion
05/23/2024$22.69$22.46
-1.01%		$23.26$22.10398,318 shs$1.29 billion
05/22/2024$23.62$22.69
-3.94%		$24.04$22.53271,234 shs$1.30 billion
05/21/2024$23.73$23.62
-0.46%		$23.71$23.23209,672 shs$1.35 billion
05/20/2024$24.31$23.73
-2.39%		$24.30$23.59304,644 shs$1.36 billion
05/17/2024$24.05$24.31
+1.08%		$24.40$23.59241,273 shs$1.39 billion
05/16/2024$23.88$24.05
+0.71%		$24.19$23.52273,626 shs$1.36 billion
05/15/2024$22.18$23.88
+7.66%		$23.96$22.43346,734 shs$1.35 billion
05/14/2024$22.00$22.18
+0.82%		$22.90$22.01435,362 shs$1.25 billion
05/13/2024$21.37$22.00
+2.95%		$22.25$21.60337,188 shs$1.24 billion
05/10/2024$21.95$21.37
-2.64%		$21.91$21.01236,569 shs$1.20 billion
05/09/2024$21.96$21.95
-0.05%		$22.35$21.83290,385 shs$1.24 billion
05/08/2024$22.60$21.96
-2.83%		$22.27$21.59266,212 shs$1.24 billion
05/07/2024$22.69$22.60
-0.40%		$22.95$22.47343,049 shs$1.27 billion
05/06/2024$22.32$22.69
+1.66%		$22.69$21.73323,515 shs$1.28 billion
05/03/2024$22.26$22.32
+0.27%		$23.18$21.90525,969 shs$1.26 billion
05/02/2024$21.01$22.26
+5.95%		$22.27$21.03427,178 shs$1.26 billion
05/01/2024$20.74$21.01
+1.30%		$21.88$20.79393,252 shs$1.18 billion
04/30/2024$20.83$20.74
-0.41%		$20.83$20.20365,741 shs$1.17 billion
04/29/2024$20.61$20.83
+1.04%		$20.95$20.39425,663 shs$1.17 billion
04/26/2024$20.47$20.59
+0.59%		$21.01$20.36502,316 shs$1.16 billion
04/25/2024$21.94$20.47
-6.70%		$21.67$20.27599,305 shs$1.15 billion
04/24/2024$23.13$21.94
-5.14%		$23.13$21.65523,430 shs$1.24 billion
04/23/2024$22.41$23.13
+3.21%		$23.68$22.51386,052 shs$1.30 billion
04/22/2024$21.70$22.41
+3.27%		$22.60$21.55298,649 shs$1.26 billion
04/19/2024$22.62$21.67
-4.20%		$23.24$21.38540,826 shs$1.22 billion
04/18/2024$23.16$22.62
-2.33%		$23.35$22.54421,554 shs$1.28 billion
04/17/2024$23.00$23.16
+0.70%		$23.51$23.00383,738 shs$1.31 billion
04/16/2024$22.77$23.00
+1.01%		$23.14$22.30349,243 shs$1.30 billion
04/15/2024$23.58$22.77
-3.44%		$23.62$22.36624,120 shs$1.28 billion
04/12/2024$23.80$23.60
-0.84%		$23.88$23.24664,036 shs$1.33 billion
04/11/2024$23.29$23.80
+2.19%		$23.81$22.93338,126 shs$1.34 billion
04/10/2024$23.74$23.29
-1.90%		$23.43$22.41454,476 shs$1.31 billion
04/09/2024$22.89$23.74
+3.71%		$23.80$22.86433,832 shs$1.34 billion
04/08/2024$21.79$22.89
+5.05%		$23.03$21.72518,113 shs$1.29 billion
04/05/2024$22.25$21.78
-2.11%		$22.42$21.66616,305 shs$1.23 billion
04/04/2024$22.81$22.25
-2.46%		$23.48$22.16435,877 shs$1.25 billion
04/03/2024$22.88$22.81
-0.31%		$23.16$22.52311,192 shs$1.29 billion
04/02/2024$23.08$22.88
-0.87%		$22.92$22.20352,634 shs$1.29 billion
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/01/2024$23.93$23.08
-3.55%		$24.04$22.63405,432 shs$1.30 billion
03/29/2024$23.95$23.93
-0.08%		$24.99$23.73666,646 shs$1.35 billion
03/28/2024$24.41$23.95
-1.88%		$24.98$23.73666,646 shs$1.35 billion
03/27/2024$23.70$24.41
+3.00%		$24.62$23.86398,329 shs$1.38 billion
03/26/2024$23.02$23.70
+2.95%		$23.72$23.04437,567 shs$1.34 billion
03/25/2024$23.02$23.02$23.55$23.00406,412 shs$1.30 billion
03/22/2024$23.58$23.00
-2.46%		$23.88$23.00451,665 shs$1.30 billion
03/21/2024$24.22$23.58
-2.64%		$24.73$23.16452,290 shs$1.33 billion
03/20/2024$23.20$24.22
+4.40%		$24.35$22.65398,691 shs$1.37 billion
03/19/2024$22.93$23.20
+1.18%		$23.73$22.76670,865 shs$1.29 billion
03/18/2024$23.75$22.93
-3.45%		$23.86$21.80693,167 shs$1.28 billion
03/15/2024$22.70$23.74
+4.58%		$24.54$22.291.52 million shs$1.32 billion
03/14/2024$23.34$22.70
-2.74%		$23.22$22.20975,565 shs$1.26 billion
03/13/2024$23.23$23.34
+0.47%		$23.90$23.05603,063 shs$1.30 billion
03/12/2024$24.07$23.23
-3.49%		$23.90$22.97638,399 shs$1.29 billion
03/11/2024$24.84$24.07
-3.10%		$25.01$23.88349,189 shs$1.34 billion
03/08/2024$25.64$24.84
-3.12%		$26.36$24.82410,353 shs$1.38 billion
03/07/2024$25.02$25.64
+2.48%		$26.56$25.271.04 million shs$1.39 billion
03/06/2024$25.03$25.02
-0.04%		$25.28$24.89526,137 shs$1.39 billion
03/05/2024$25.03$25.03$25.11$24.03306,687 shs$1.39 billion
03/04/2024$24.98$25.03
+0.20%		$25.30$24.60211,334 shs$1.39 billion
03/01/2024$24.76$24.95
+0.77%		$25.47$24.70303,847 shs$1.39 billion
02/29/2024$25.29$24.76
-2.10%		$26.03$24.39730,133 shs$1.38 billion
02/28/2024$25.15$25.29
+0.56%		$25.65$24.65282,482 shs$1.41 billion
02/27/2024$25.39$25.15
-0.95%		$26.19$25.10409,014 shs$1.40 billion

Related Companies:
This page (NYSE:PHR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
41 banks launch ‘crypto dollar’
Stansberry Research