MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHR — Phreesia, Inc.
NYSEPhreesia, Inc.
$10.50
+0.25(+2.44%)
- O
- 10.25
- H
- 10.55
- L
- 10.21
- V
- 595.88K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.50
Period Return-57.58%
Period High$32.76
Period Low$7.77
Avg Daily Volume1.13M
Total Trading Days365
PHR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.25 | $10.55 | $10.21 | $10.50 | +$0.25 | +2.44% | 595,879 | $10.44 | $10.21 $10.55 |
| Oct 6, 2026 | $10.46 | $10.57 | $10.12 | $10.25 | $-0.12 | -1.16% | 605,065 | $10.26 | $10.12 $10.57 |
| Oct 5, 2026 | $10.12 | $10.49 | $10.09 | $10.37 | +$0.30 | +2.98% | 504,070 | $10.35 | $10.09 $10.49 |
| Oct 2, 2026 | $10.47 | $10.47 | $10.06 | $10.07 | $-0.29 | -2.80% | 528,825 | $10.12 | $10.06 $10.47 |
| Oct 1, 2026 | $10.47 | $10.50 | $10.13 | $10.36 | +$0.03 | +0.29% | 604,803 | $10.32 | $10.13 $10.50 |
| Sep 30, 2026 | $10.00 | $10.38 | $9.98 | $10.33 | +$0.32 | +3.20% | 619,229 | $10.31 | $9.98 $10.38 |
| Sep 29, 2026 | $10.07 | $10.15 | $9.75 | $10.01 | $-0.09 | -0.89% | 570,693 | $9.93 | $9.75 $10.15 |
| Sep 28, 2026 | $10.05 | $10.18 | $9.85 | $10.10 | $-0.05 | -0.49% | 645,908 | $10.07 | $9.85 $10.18 |
| Sep 25, 2026 | $9.97 | $10.25 | $9.97 | $10.15 | +$0.15 | +1.50% | 757,838 | $10.12 | $9.97 $10.25 |
| Sep 24, 2026 | $9.68 | $10.05 | $9.65 | $10.00 | +$0.32 | +3.31% | 950,194 | $9.92 | $9.65 $10.05 |
| Sep 23, 2026 | $10.10 | $10.20 | $9.65 | $9.68 | $-0.42 | -4.16% | 756,874 | $9.75 | $9.65 $10.20 |
| Sep 22, 2026 | $10.24 | $10.25 | $10.00 | $10.10 | +$0.07 | +0.70% | 476,766 | $10.10 | $10.00 $10.25 |
| Sep 21, 2026 | $10.08 | $10.18 | $9.90 | $10.03 | $-0.01 | -0.10% | 790,156 | $10.00 | $9.90 $10.18 |
| Sep 18, 2026 | $10.27 | $10.27 | $9.98 | $10.04 | $-0.24 | -2.33% | 1,692,437 | $10.07 | $9.98 $10.27 |
| Sep 17, 2026 | $10.19 | $10.40 | $10.03 | $10.28 | +$0.04 | +0.39% | 602,302 | $10.28 | $10.03 $10.40 |
| Sep 16, 2026 | $10.27 | $10.33 | $10.16 | $10.24 | $-0.11 | -1.06% | 553,802 | $10.26 | $10.16 $10.33 |
| Sep 15, 2026 | $10.40 | $10.51 | $10.22 | $10.35 | $-0.07 | -0.67% | 690,973 | $10.35 | $10.22 $10.51 |
| Sep 14, 2026 | $10.37 | $10.62 | $10.27 | $10.42 | +$0.11 | +1.07% | 619,186 | $10.39 | $10.27 $10.62 |
| Sep 11, 2026 | $10.12 | $10.34 | $10.02 | $10.31 | +$0.14 | +1.38% | 526,879 | $10.24 | $10.02 $10.34 |
| Sep 10, 2026 | $10.21 | $10.39 | $10.10 | $10.17 | $-0.17 | -1.64% | 556,566 | $10.17 | $10.10 $10.39 |
| Sep 9, 2026 | $10.24 | $10.43 | $10.05 | $10.34 | +$0.12 | +1.17% | 860,623 | $10.30 | $10.05 $10.43 |
| Sep 8, 2026 | $10.49 | $10.60 | $10.20 | $10.22 | $-0.72 | -6.58% | 882,522 | $10.29 | $10.20 $10.60 |
| Sep 4, 2026 | $11.08 | $11.15 | $10.72 | $10.94 | $-0.16 | -1.44% | 807,904 | $10.88 | $10.72 $11.15 |
| Sep 3, 2026 | $11.02 | $11.42 | $10.78 | $11.10 | $-0.75 | -6.33% | 1,261,675 | $11.05 | $10.78 $11.42 |
| Sep 2, 2026 | $11.79 | $12.19 | $11.78 | $11.85 | +$0.01 | +0.08% | 698,721 | $11.88 | $11.78 $12.19 |
| Sep 1, 2026 | $11.99 | $12.22 | $11.77 | $11.84 | $-0.37 | -3.03% | 506,255 | $11.92 | $11.77 $12.22 |
| Aug 31, 2026 | $11.97 | $12.23 | $11.87 | $12.21 | +$0.06 | +0.49% | 613,512 | $12.15 | $11.87 $12.23 |
| Aug 28, 2026 | $11.80 | $12.29 | $11.80 | $12.15 | +$0.29 | +2.45% | 508,617 | $12.14 | $11.80 $12.29 |
| Aug 27, 2026 | $11.77 | $12.02 | $11.65 | $11.86 | +$0.26 | +2.24% | 644,922 | $11.87 | $11.65 $12.02 |
| Aug 26, 2026 | $11.37 | $11.72 | $11.37 | $11.60 | +$0.08 | +0.69% | 585,296 | $11.58 | $11.37 $11.72 |