Go Pro
→ If you keep cash in a U.S. bank account… read this NOW (From Banyan Hill Publishing) (Ad)tc pixel Free PHR Stock Alerts

Phreesia (PHR) Stock Chart & Stock Price History

Phreesia logo
$10.09 -0.28 (-2.65%)
Closing price 03:59 PM Eastern
Extended Trading
$10.07 -0.02 (-0.15%)
As of 07:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Phreesia Stock Price Performance

The Phreesia (PHR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 55.80%, with a year-to-date return of -40.36%. In the past month, the stock has decreased 15.11%, reflecting recent market activity.

As of the latest close, Phreesia traded at $10.09 with a market cap of $625.98 million and volume of 528,824 shares. Five years ago, the stock traded at $60.52, representing a 83.34% decrease over that period. At the time, it had a market cap of $3.08 billion and a volume of 382,978 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.88%
1 Month
Performance
-15.11%
3 Month
Performance
-7.53%
Year-To-Date
Performance
-40.36%
1 Year
Performance
-55.80%
5 Year
Performance
-83.34%

PHR Stock Chart for Friday, October, 2, 2026

PHR Chart by TradingView

Phreesia Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$10.37$10.09
-2.71%		$10.47$10.06528,824 shs$625.98 million
10/01/2026$10.34$10.37
+0.22%		$10.50$10.13604,674 shs$643.42 million
09/30/2026$10.02$10.34
+3.28%		$10.38$9.98619,229 shs$642 million
09/29/2026$10.14$10.02
-1.18%		$10.15$9.75570,647 shs$621.63 million
09/28/2026$10.18$10.14
-0.39%		$10.18$9.85645,905 shs$629.08 million
09/25/2026$10.01$10.18
+1.69%		$10.25$9.97757,735 shs$631.56 million
09/24/2026$9.67$10.01
+3.43%		$10.05$9.65949,772 shs$621.08 million
09/23/2026$10.11$9.67
-4.27%		$10.20$9.65756,871 shs$600.47 million
09/22/2026$10.05$10.11
+0.55%		$10.25$10.00476,764 shs$627.22 million
09/21/2026$10.06$10.05
-0.12%		$10.18$9.90790,143 shs$623.80 million
09/18/2026$10.30$10.06
-2.31%		$10.27$9.981.69 million shs$624.55 million
09/17/2026$10.26$10.30
+0.44%		$10.40$10.03602,300 shs$639.32 million
09/16/2026$10.36$10.26
-0.99%		$10.33$10.16553,800 shs$636.53 million
09/15/2026$10.41$10.36
-0.46%		$10.51$10.22690,973 shs$642.92 million
09/14/2026$10.34$10.41
+0.67%		$10.62$10.27619,186 shs$645.91 million
09/11/2026$10.16$10.34
+1.70%		$10.34$10.02526,742 shs$641.63 million
09/10/2026$10.35$10.16
-1.82%		$10.39$10.10556,566 shs$630.88 million
09/09/2026$10.23$10.35
+1.24%		$10.43$10.05860,619 shs$642.55 million
09/08/2026$10.97$10.23
-6.79%		$10.60$10.20882,491 shs$632.03 million
09/07/2026$10.97$10.97$11.15$10.72807,901 shs$680.91 million
09/04/2026$11.07$10.97
-0.90%		$11.15$10.72807,901 shs$678.06 million
09/03/2026$11.88$11.07
-6.82%		$11.42$10.781.26 million shs$684.24 million
09/02/2026$11.81$11.88
+0.59%		$12.19$11.78757,420 shs$734.33 million
09/01/2026$12.16$11.81
-2.88%		$12.22$11.77506,151 shs$729.98 million
Related Companies

This page (NYSE:PHR) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
A major gold reset could be closer than people think
For 50 years, Washington has held 8,133 tonnes of gold on its books at a fraction of today's market price. One...
Reagan Gold Group | Sponsoredtc pixel
WATCH THIS BEFORE DECEMBER 8th!!
James Altucher says a quiet government filing could reveal Elon Musk's biggest move yet, and almost nobody has...
Paradigm Press | Sponsoredtc pixel
A new kind of civil war is coming after election day?
Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...
Stansberry Research | Sponsoredtc pixel
How Elon’s Empire Ends (and how to profit)
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
They're not buying gold. They're buying this.
Bank of America raised its stake in a small gold company by 139%. Jane Street increased its position by 159%, ...
Behind the Markets | Sponsoredtc pixel