Phreesia (PHR) Stock Chart & Stock Price History → Biden Nomination CANCELED? (From The Freeport Society) (Ad) Free PHR Stock Alerts $24.31 +0.26 (+1.08%) (As of 05/17/2024 08:54 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Phreesia Stock Price Performance5 Day Performance+1.80%1 Month Performance+12.03%3 Month Performance-5.81%6 Month Performance+52.13%Year-To-Date Performance+5.01%1 Year Performance-20.24% 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 Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… PHR Stock Chart for Monday, May, 20, 2024 PHR Chart by TradingView Phreesia Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$24.05$24.31+1.08%$24.40$23.59241,273 shs$1.39 billion05/16/2024$23.88$24.05+0.71%$24.19$23.52273,626 shs$1.36 billion05/15/2024$22.18$23.88+7.66%$23.96$22.43346,734 shs$1.35 billion05/14/2024$22.00$22.18+0.82%$22.90$22.01435,362 shs$1.25 billion05/13/2024$21.37$22.00+2.95%$22.25$21.60337,188 shs$1.24 billion05/10/2024$21.95$21.37-2.64%$21.91$21.01236,569 shs$1.20 billion Get the Latest News and Ratings for PHR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phreesia and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$21.96$21.95-0.05%$22.35$21.83290,385 shs$1.24 billion05/08/2024$22.60$21.96-2.83%$22.27$21.59266,212 shs$1.24 billion05/07/2024$22.69$22.60-0.40%$22.95$22.47343,049 shs$1.27 billion05/06/2024$22.32$22.69+1.66%$22.69$21.73323,515 shs$1.28 billion05/03/2024$22.26$22.32+0.27%$23.18$21.90525,969 shs$1.26 billion05/02/2024$21.01$22.26+5.95%$22.27$21.03427,178 shs$1.26 billion05/01/2024$20.74$21.01+1.30%$21.88$20.79393,252 shs$1.18 billion04/30/2024$20.83$20.74-0.41%$20.83$20.20365,741 shs$1.17 billion04/29/2024$20.61$20.83+1.04%$20.95$20.39425,663 shs$1.17 billion04/26/2024$20.47$20.59+0.59%$21.01$20.36502,316 shs$1.16 billion04/25/2024$21.94$20.47-6.70%$21.67$20.27599,305 shs$1.15 billion04/24/2024$23.13$21.94-5.14%$23.13$21.65523,430 shs$1.24 billion04/23/2024$22.41$23.13+3.21%$23.68$22.51386,052 shs$1.30 billion04/22/2024$21.70$22.41+3.27%$22.60$21.55298,649 shs$1.26 billion04/19/2024$22.62$21.67-4.20%$23.24$21.38540,826 shs$1.22 billion04/18/2024$23.16$22.62-2.33%$23.35$22.54421,554 shs$1.28 billion04/17/2024$23.00$23.16+0.70%$23.51$23.00383,738 shs$1.31 billion04/16/2024$22.77$23.00+1.01%$23.14$22.30349,243 shs$1.30 billion04/15/2024$23.58$22.77-3.44%$23.62$22.36624,120 shs$1.28 billion04/12/2024$23.80$23.60-0.84%$23.88$23.24664,036 shs$1.33 billion04/11/2024$23.29$23.80+2.19%$23.81$22.93338,126 shs$1.34 billion04/10/2024$23.74$23.29-1.90%$23.43$22.41454,476 shs$1.31 billion04/09/2024$22.89$23.74+3.71%$23.80$22.86433,832 shs$1.34 billion04/08/2024$21.79$22.89+5.05%$23.03$21.72518,113 shs$1.29 billion04/05/2024$22.25$21.78-2.11%$22.42$21.66616,305 shs$1.23 billion04/04/2024$22.81$22.25-2.46%$23.48$22.16435,877 shs$1.25 billion04/03/2024$22.88$22.81-0.31%$23.16$22.52311,192 shs$1.29 billion04/02/2024$23.08$22.88-0.87%$22.92$22.20352,634 shs$1.29 billion04/01/2024$23.93$23.08-3.55%$24.04$22.63405,432 shs$1.30 billion03/29/2024$23.95$23.93-0.08%$24.99$23.73666,646 shs$1.35 billion03/28/2024$24.41$23.95-1.88%$24.98$23.73666,646 shs$1.35 billion03/27/2024$23.70$24.41+3.00%$24.62$23.86398,329 shs$1.38 billion03/26/2024$23.02$23.70+2.95%$23.72$23.04437,567 shs$1.34 billion03/25/2024$23.02$23.02$23.55$23.00406,412 shs$1.30 billionNext President (Not Trump. Not Biden.) (Ad)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________.03/22/2024$23.58$23.00-2.46%$23.88$23.00451,665 shs$1.30 billion03/21/2024$24.22$23.58-2.64%$24.73$23.16452,290 shs$1.33 billion03/20/2024$23.20$24.22+4.40%$24.35$22.65398,691 shs$1.37 billion03/19/2024$22.93$23.20+1.18%$23.73$22.76670,865 shs$1.29 billion03/18/2024$23.75$22.93-3.45%$23.86$21.80693,167 shs$1.28 billion03/15/2024$22.70$23.74+4.58%$24.54$22.291.52 million shs$1.32 billion03/14/2024$23.34$22.70-2.74%$23.22$22.20975,565 shs$1.26 billion03/13/2024$23.23$23.34+0.47%$23.90$23.05603,063 shs$1.30 billion03/12/2024$24.07$23.23-3.49%$23.90$22.97638,399 shs$1.29 billion03/11/2024$24.84$24.07-3.10%$25.01$23.88349,189 shs$1.34 billion03/08/2024$25.64$24.84-3.12%$26.36$24.82410,353 shs$1.38 billion03/07/2024$25.02$25.64+2.48%$26.56$25.271.04 million shs$1.39 billion03/06/2024$25.03$25.02-0.04%$25.28$24.89526,137 shs$1.39 billion03/05/2024$25.03$25.03$25.11$24.03306,687 shs$1.39 billion03/04/2024$24.98$25.03+0.20%$25.30$24.60211,334 shs$1.39 billion03/01/2024$24.76$24.95+0.77%$25.47$24.70303,847 shs$1.39 billion02/29/2024$25.29$24.76-2.10%$26.03$24.39730,133 shs$1.38 billion02/28/2024$25.15$25.29+0.56%$25.65$24.65282,482 shs$1.41 billion02/27/2024$25.39$25.15-0.95%$26.19$25.10409,014 shs$1.40 billion02/26/2024$24.22$25.39+4.83%$26.07$24.28526,710 shs$1.41 billion02/23/2024$24.42$24.20-0.90%$24.48$23.69584,866 shs$1.35 billion02/22/2024$25.17$24.42-2.98%$25.47$24.36624,343 shs$1.40 billion02/21/2024$25.81$25.17-2.48%$25.56$24.93368,735 shs$1.40 billion02/20/2024$27.53$25.81-6.25%$27.19$25.55527,082 shs$1.44 billion02/19/2024$27.53$27.53$28.72$27.51350,400 shs$1.53 billion Related Companies: MultiPlan Stock Price Chart Xencor Stock Price Chart MannKind Stock Price Chart Belite Bio Stock Price Chart AdaptHealth Stock Price Chart National Vision Stock Price Chart Mirum Pharmaceuticals Stock Price Chart MiMedx Group Stock Price Chart 4D Molecular Therapeutics Stock Price Chart Alignment Healthcare Stock Price Chart Receive PHR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phreesia and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PHR) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phreesia, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.