Free Trial

Phreesia (PHR) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free PHR Stock Alerts
$22.60
-0.08 (-0.35%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Phreesia Stock Price Performance

5 Day
Performance
+1.53%
1 Month
Performance
+3.72%
3 Month
Performance
-15.39%
6 Month
Performance
+42.32%
Year-To-Date
Performance
-2.38%
1 Year
Performance
-24.36%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

PHR Stock Chart for Tuesday, May, 7, 2024

PHR Chart by TradingView

Phreesia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
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
02/26/2024$24.22$25.39
+4.83%		$26.07$24.28526,710 shs$1.41 billion
02/23/2024$24.42$24.20
-0.90%		$24.48$23.69584,866 shs$1.35 billion
02/22/2024$25.17$24.42
-2.98%		$25.47$24.36624,343 shs$1.40 billion
02/21/2024$25.81$25.17
-2.48%		$25.56$24.93368,735 shs$1.40 billion
02/20/2024$27.53$25.81
-6.25%		$27.19$25.55527,082 shs$1.44 billion
02/19/2024$27.53$27.53$28.72$27.51350,400 shs$1.53 billion
02/16/2024$28.87$27.51
-4.71%		$28.72$27.51350,433 shs$1.53 billion
02/15/2024$27.28$28.87
+5.83%		$28.89$27.61306,236 shs$1.61 billion
02/14/2024$26.81$27.28
+1.75%		$27.50$26.75427,284 shs$1.52 billion
02/13/2024$28.80$26.81
-6.91%		$27.08$26.021.00 million shs$1.49 billion
02/12/2024$27.91$28.80
+3.19%		$29.14$28.06387,109 shs$1.60 billion
02/09/2024$27.02$27.93
+3.39%		$28.11$27.09447,849 shs$1.55 billion
02/08/2024$26.71$27.02
+1.14%		$27.21$26.60379,773 shs$1.50 billion
02/07/2024$26.89$26.71
-0.67%		$27.15$26.30301,033 shs$1.49 billion
02/06/2024$25.94$26.89
+3.66%		$27.09$25.94352,871 shs$1.50 billion

Related Companies:
This page (NYSE:PHR) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Obama’s Forever Term [exposed]
Porter & Company