Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Phreesia Inc (PHR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 25.96 25.96 24.90 25.48 51,601
17th Jul 2025 (Thu) 27.14 27.16 25.93 25.93 43,754
16th Jul 2025 (Wed) 26.68 27.12 26.535 27.04 17,398
15th Jul 2025 (Tue) 27.47 27.47 26.72 26.73 24,520
14th Jul 2025 (Mon) 26.925 27.86 26.925 27.60 10,234
11th Jul 2025 (Fri) 28.38 28.43 26.485 26.72 42,907
10th Jul 2025 (Thu) 28.53 28.84 28.53 28.67 16,176
9th Jul 2025 (Wed) 29.10 29.16 28.47 28.96 25,020
8th Jul 2025 (Tue) 28.58 28.84 28.20 28.41 31,182
7th Jul 2025 (Mon) 28.97 29.095 28.27 28.39 36,521
4th Jul 2025 (Fri) 28.77 29.18 28.76 28.99 16,628
3rd Jul 2025 (Thu) 28.77 29.18 28.76 28.99 16,628
2nd Jul 2025 (Wed) 28.12 29.085 28.12 29.08 39,550
1st Jul 2025 (Tue) 28.275 28.70 27.92 28.49 28,692
30th Jun 2025 (Mon) 28.56 28.775 27.91 28.46 44,581
27th Jun 2025 (Fri) 28.10 28.76 28.06 28.49 54,124
26th Jun 2025 (Thu) 27.705 27.93 27.45 27.95 26,675
25th Jun 2025 (Wed) 28.01 28.01 27.51 27.61 33,058
24th Jun 2025 (Tue) 27.25 28.01 27.00 27.87 35,007
23rd Jun 2025 (Mon) 25.97 27.14 25.97 27.02 41,303
20th Jun 2025 (Fri) 25.70 26.41 25.70 26.21 26,685
19th Jun 2025 (Thu) 25.30 25.95 25.29 25.66 31,985
18th Jun 2025 (Wed) 25.30 25.95 25.29 25.66 31,985
17th Jun 2025 (Tue) 25.53 25.96 24.80 25.52 52,128
16th Jun 2025 (Mon) 26.13 26.39 25.40 25.89 29,618
13th Jun 2025 (Fri) 26.14 26.49 25.98 25.99 28,782
12th Jun 2025 (Thu) 28.25 28.25 26.15 26.62 125,301
11th Jun 2025 (Wed) 28.20 28.33 27.97 28.19 48,031
10th Jun 2025 (Tue) 27.55 28.04 27.55 28.02 19,992
9th Jun 2025 (Mon) 26.90 27.62 26.87 27.50 18,575
6th Jun 2025 (Fri) 26.205 26.925 26.02 26.81 36,790
5th Jun 2025 (Thu) 25.39 26.27 25.37 25.78 31,374
4th Jun 2025 (Wed) 25.83 25.84 25.23 25.22 24,902
3rd Jun 2025 (Tue) 25.08 25.83 25.045 25.78 35,364
2nd Jun 2025 (Mon) 24.23 24.985 23.93 24.91 45,551
30th May 2025 (Fri) 23.84 24.60 23.84 24.49 35,407
29th May 2025 (Thu) 24.00 24.501 23.74 24.43 39,877
28th May 2025 (Wed) 24.80 24.80 22.90 23.40 95,459
27th May 2025 (Tue) 24.73 25.11 24.50 24.93 77,141
26th May 2025 (Mon) 24.06 24.06 24.06 24.06 0
24th May 2025 (Sat) 24.10 24.18 24.02 24.06 22,175
23rd May 2025 (Fri) 24.10 24.18 24.02 24.03 22,175
22nd May 2025 (Thu) 24.31 24.38 24.19 24.25 19,278
21st May 2025 (Wed) 25.23 25.23 24.44 24.50 28,375
20th May 2025 (Tue) 25.28 25.53 25.28 25.335 29,201
19th May 2025 (Mon) 25.06 25.71 25.06 25.54 23,814
FTSE 100 Latest
Value8,992.12
Change19.48