Free Trial

Phreesia (PHR) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free PHR Stock Alerts
$21.94
-1.20 (-5.19%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Phreesia Stock Price Performance

5 Day
Performance
+1.25%
1 Month
Performance
-4.69%
3 Month
Performance
-13.25%
6 Month
Performance
+51.21%
Year-To-Date
Performance
-5.23%
1 Year
Performance
-33.98%
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
Did You Get Your Free Bitcoin Yet?
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 Thursday, April, 25, 2024

PHR Chart by TradingView

Phreesia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The system that called 2023’s top 7 stocks is at it again… (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
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
02/05/2024$26.71$25.94
-2.88%		$26.50$25.33359,756 shs$1.44 billion
02/02/2024$26.04$26.69
+2.50%		$27.35$25.69811,428 shs$1.48 billion
02/01/2024$25.52$26.04
+2.04%		$26.17$25.44342,954 shs$1.45 billion
01/31/2024$25.61$25.52
-0.35%		$26.21$25.20471,463 shs$1.42 billion
01/30/2024$26.39$25.61
-2.96%		$26.31$25.26510,577 shs$1.42 billion
01/29/2024$25.25$26.39
+4.51%		$26.52$25.10297,380 shs$1.47 billion
01/26/2024$25.05$25.25
+0.80%		$25.60$25.10497,058 shs$1.40 billion
01/25/2024$25.29$25.05
-0.95%		$25.99$24.88425,648 shs$1.39 billion
01/24/2024$26.08$25.29
-3.03%		$26.57$25.12558,661 shs$1.41 billion
01/23/2024$24.93$26.08
+4.61%		$26.28$25.17574,503 shs$1.45 billion

Related Companies:
This page (NYSE:PHR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Great Crypto Bull
Weiss Ratings