Free Trial

Phreesia (PHR) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free PHR Stock Alerts
$18.92
-2.39 (-11.22%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Phreesia Stock Price Performance

5 Day
Performance
-16.32%
1 Month
Performance
-15.00%
3 Month
Performance
-24.26%
6 Month
Performance
+19.07%
Year-To-Date
Performance
-18.27%
1 Year
Performance
-42.05%
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 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

PHR Stock Chart for Sunday, June, 2, 2024

PHR Chart by TradingView

Phreesia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$21.31$18.91
-11.26%		$20.65$17.732.01 million shs$1.08 billion
05/30/2024$21.83$21.31
-2.36%		$22.28$21.11694,946 shs$1.22 billion
05/29/2024$22.61$21.83
-3.47%		$22.62$21.50441,271 shs$1.30 billion
05/28/2024$22.63$22.61
-0.09%		$22.83$22.18442,935 shs$1.30 billion
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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

Related Companies:
This page (NYSE:PHR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders