Phreesia Stock Price History
NYSE: PHRConsumer DiscretionaryBusiness ServicesUSD
10.81+0.15 (+1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PHR price history at a glance
The price history for Phreesia (PHR) on this page begins on July 15, 2019, when the stock closed at $24.00; it most recently closed at $10.81 on October 5, 2026. The highest price in this record is $81.59, reached on February 8, 2021; the latest close is 86.8% below that peak. Across the 6 complete calendar years in the table, PHR finished higher in 2 and lower in 4. Its best year was 2020 (+104.1%) and its worst was 2025 (-37.8%).
Over roughly 7 years the share price changed -55.0%, a -10.5% compound annual price return (excluding dividends). In the last 12 months alone, PHR has lost 54.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $81.59
- Date of high
- Feb 8, 2021
- Low since 2019
- $7.77
- Date of low
- Mar 30, 2026
- 52-week high
- $24.07
- 52-week low
- $7.77
- IPO year
- 2019
- Last close
- $10.81
PHR returns
1 week
+7.35%
1 month
+4.55%
3 months
+0.84%
6 months
+34.12%
Year to date
-36.11%
1 year
-54.66%
3 years
-34.56%
5 years
-83.02%
PHR price return, excluding dividends.
PHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.81 | -33.68% |
| 2025 | 16.30 | -37.79% |
| 2024 | 26.20 | +13.17% |
| 2023 | 23.15 | -28.46% |
| 2022 | 32.36 | -22.32% |
| 2021 | 41.66 | -23.22% |
| 2020 | 54.26 | +104.06% |
| 2019* | 26.59 | +10.79% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.70 | 10.82 | 10.56 | 10.81 | +1.41% | |
| 10.49 | 10.67 | 10.37 | 10.66 | +1.52% | |
| 10.25 | 10.55 | 10.21 | 10.50 | +2.44% | |
| 10.46 | 10.57 | 10.12 | 10.25 | -1.16% | |
| 10.12 | 10.49 | 10.09 | 10.37 | +2.98% | |
| 10.47 | 10.47 | 10.06 | 10.07 | -2.80% | |
| 10.47 | 10.50 | 10.13 | 10.36 | +0.29% | |
| 10.00 | 10.38 | 9.98 | 10.33 | +3.20% | |
| 10.07 | 10.15 | 9.75 | 10.01 | -0.89% | |
| 10.05 | 10.18 | 9.85 | 10.10 | -0.49% | |
| 9.97 | 10.25 | 9.97 | 10.15 | +1.50% | |
| 9.68 | 10.05 | 9.65 | 10.00 | +3.31% | |
| 10.10 | 10.20 | 9.65 | 9.68 | -4.16% | |
| 10.24 | 10.25 | 10.00 | 10.10 | +0.70% | |
| 10.08 | 10.18 | 9.90 | 10.03 | -0.10% | |
| 10.27 | 10.27 | 9.98 | 10.04 | -2.33% | |
| 10.19 | 10.40 | 10.03 | 10.28 | +0.39% | |
| 10.27 | 10.33 | 10.16 | 10.24 | -1.06% | |
| 10.40 | 10.51 | 10.22 | 10.35 | -0.67% | |
| 10.37 | 10.62 | 10.27 | 10.42 | +1.07% | |
| 10.12 | 10.34 | 10.02 | 10.31 | +1.38% | |
| 10.21 | 10.39 | 10.10 | 10.17 | -1.64% | |
| 10.24 | 10.43 | 10.05 | 10.34 | +1.17% | |
| 10.49 | 10.60 | 10.20 | 10.22 | -6.58% | |
| 11.08 | 11.15 | 10.72 | 10.94 | -1.44% | |
| 11.02 | 11.42 | 10.78 | 11.10 | -6.33% | |
| 11.79 | 12.19 | 11.78 | 11.85 | +0.08% | |
| 11.99 | 12.22 | 11.77 | 11.84 | -3.03% | |
| 11.97 | 12.23 | 11.87 | 12.21 | +0.49% | |
| 11.80 | 12.29 | 11.80 | 12.15 | +2.45% | |
| 11.77 | 12.02 | 11.65 | 11.86 | +2.24% | |
| 11.37 | 11.72 | 11.37 | 11.60 | +0.69% | |
| 11.64 | 11.72 | 11.41 | 11.52 | -1.45% | |
| 12.03 | 12.10 | 11.69 | 11.69 | -3.55% | |
| 12.02 | 12.25 | 11.86 | 12.12 | +1.00% | |
| 11.89 | 12.09 | 11.70 | 12.00 | +0.33% | |
| 11.57 | 12.15 | 11.26 | 11.96 | +4.55% | |
| 11.72 | 11.81 | 11.35 | 11.44 | -1.21% | |
| 12.00 | 12.29 | 11.37 | 11.58 | -5.70% | |
| 12.69 | 12.69 | 12.26 | 12.28 | -2.69% | |
| 12.34 | 12.67 | 12.22 | 12.62 | +2.94% | |
| 12.11 | 12.27 | 11.91 | 12.26 | -0.08% | |
| 12.29 | 12.65 | 12.19 | 12.27 | -1.37% | |
| 12.35 | 12.52 | 12.23 | 12.44 | -0.56% | |
| 12.60 | 13.01 | 12.41 | 12.51 | +9.54% | |
| 11.32 | 11.50 | 11.21 | 11.42 | -0.61% | |
| 11.49 | 11.52 | 11.21 | 11.49 | +0.44% | |
| 11.08 | 11.50 | 11.08 | 11.44 | +1.24% | |
| 10.99 | 11.39 | 10.95 | 11.30 | +5.31% | |
| 10.54 | 10.81 | 10.43 | 10.73 | +1.13% | |
| 10.82 | 10.85 | 10.17 | 10.61 | -4.76% | |
| 10.87 | 11.23 | 10.81 | 11.14 | +2.58% | |
| 10.79 | 10.94 | 10.64 | 10.86 | +2.16% | |
| 10.38 | 10.82 | 10.38 | 10.63 | +4.01% | |
| 9.95 | 10.35 | 9.88 | 10.22 | +4.29% | |
| 10.11 | 10.24 | 9.67 | 9.80 | -2.10% | |
| 10.64 | 10.64 | 9.96 | 10.01 | -5.57% | |
| 10.37 | 10.74 | 10.37 | 10.60 | -0.75% | |
| 10.58 | 10.75 | 10.43 | 10.68 | -0.28% | |
| 10.80 | 11.00 | 10.55 | 10.71 | -1.65% | |
| 10.79 | 11.08 | 10.70 | 10.89 | +1.21% | |
| 10.78 | 10.95 | 10.67 | 10.76 | +0.19% | |
| 10.70 | 10.88 | 10.60 | 10.74 | -2.63% | |
| 10.85 | 11.20 | 10.77 | 11.03 | +2.89% | |
| 11.05 | 11.05 | 10.55 | 10.72 | -0.92% | |
| 10.42 | 10.83 | 10.27 | 10.82 | +1.50% | |
| 10.66 | 10.84 | 10.57 | 10.66 | -2.65% | |
| 11.34 | 11.47 | 10.83 | 10.95 | -1.35% | |
| 10.84 | 11.23 | 10.76 | 11.10 | +1.46% | |
| 10.67 | 11.06 | 10.67 | 10.94 | +2.05% | |
| 10.59 | 10.98 | 10.52 | 10.72 | +4.18% | |
| 10.15 | 10.42 | 10.01 | 10.29 | 0.00% | |
| 9.97 | 10.29 | 9.75 | 10.29 | +2.18% | |
| 9.20 | 10.07 | 9.20 | 10.07 | +10.30% | |
| 9.55 | 9.60 | 9.10 | 9.13 | -4.80% | |
| 9.16 | 9.75 | 9.12 | 9.59 | +4.81% | |
| 9.13 | 9.30 | 9.08 | 9.15 | +2.58% | |
| 9.31 | 9.52 | 8.91 | 8.92 | -4.90% | |
| 9.25 | 9.48 | 9.07 | 9.38 | +0.32% | |
| 9.44 | 9.66 | 9.24 | 9.35 | -0.95% | |
| 9.11 | 9.44 | 9.02 | 9.44 | +3.17% | |
| 9.07 | 9.39 | 9.04 | 9.15 | +0.99% | |
| 8.93 | 9.13 | 8.77 | 9.06 | +0.11% | |
| 9.04 | 9.19 | 8.76 | 9.05 | -0.98% | |
| 9.21 | 9.34 | 9.05 | 9.14 | -1.61% | |
| 9.22 | 9.64 | 9.12 | 9.29 | -0.54% | |
| 9.46 | 9.51 | 9.26 | 9.34 | -2.10% | |
| 9.71 | 9.79 | 9.38 | 9.54 | -1.55% | |
| 9.86 | 10.14 | 9.65 | 9.69 | +0.41% | |
| 10.18 | 10.21 | 9.52 | 9.65 | -6.85% | |
| 10.36 | 10.53 | 10.14 | 10.36 | -2.81% | |
| 10.01 | 10.66 | 9.71 | 10.66 | +8.11% | |
| 9.30 | 9.92 | 8.95 | 9.86 | +4.34% | |
| 10.78 | 10.96 | 9.27 | 9.45 | +3.50% | |
| 8.96 | 9.25 | 8.93 | 9.13 | +2.01% | |
| 8.98 | 9.00 | 8.63 | 8.95 | +0.34% | |
| 8.78 | 8.98 | 8.73 | 8.92 | +1.59% | |
| 8.71 | 8.82 | 8.51 | 8.78 | -0.79% | |
| 8.84 | 8.95 | 8.42 | 8.85 | -3.49% | |
| 9.28 | 9.42 | 8.99 | 9.17 | +0.99% | |
| 8.85 | 9.22 | 8.75 | 9.08 | +3.53% | |
| 8.59 | 9.04 | 8.59 | 8.77 | 0.00% | |
| 9.12 | 9.26 | 8.64 | 8.77 | -4.57% | |
| 9.44 | 9.57 | 8.98 | 9.19 | -4.37% | |
| 9.50 | 9.68 | 9.42 | 9.61 | +0.42% | |
| 10.10 | 10.21 | 9.50 | 9.57 | -5.90% | |
| 9.71 | 10.27 | 9.63 | 10.17 | +3.46% | |
| 9.59 | 10.05 | 9.56 | 9.83 | +3.15% | |
| 9.57 | 9.57 | 9.34 | 9.53 | -1.24% | |
| 9.55 | 9.71 | 9.43 | 9.65 | -0.21% | |
| 9.69 | 9.93 | 9.55 | 9.67 | 0.00% | |
| 9.44 | 9.77 | 9.27 | 9.67 | +4.99% | |
| 9.20 | 9.25 | 8.85 | 9.21 | -1.71% | |
| 9.38 | 9.41 | 9.13 | 9.37 | -0.53% | |
| 9.67 | 9.91 | 9.36 | 9.42 | -2.08% | |
| 9.49 | 9.78 | 9.46 | 9.62 | +0.84% | |
| 8.83 | 9.55 | 8.71 | 9.54 | +7.80% | |
| 9.20 | 9.20 | 8.72 | 8.85 | -5.04% | |
| 9.35 | 9.56 | 9.22 | 9.32 | -0.43% | |
| 9.50 | 9.86 | 9.32 | 9.36 | -0.74% | |
| 9.06 | 9.46 | 9.00 | 9.43 | +2.84% | |
| 9.28 | 9.50 | 9.13 | 9.17 | 0.00% | |
| 9.08 | 9.40 | 9.07 | 9.17 | +1.21% | |
| 8.59 | 9.13 | 8.58 | 9.06 | +5.35% | |
| 8.58 | 8.84 | 8.53 | 8.60 | +0.47% | |
| 8.03 | 8.60 | 8.01 | 8.56 | +6.20% | |
| 8.09 | 8.15 | 7.80 | 8.06 | -0.37% | |
| 8.61 | 8.64 | 8.01 | 8.09 | -7.54% | |
| 9.38 | 9.43 | 8.64 | 8.75 | -3.42% | |
| 9.11 | 9.43 | 8.97 | 9.06 | -0.98% | |
| 8.64 | 9.20 | 8.36 | 9.15 | +9.32% | |
| 8.56 | 8.56 | 8.12 | 8.37 | -0.36% | |
| 8.40 | 8.76 | 8.14 | 8.40 | +0.24% | |
| 8.02 | 9.00 | 7.77 | 8.38 | -26.56% | |
| 11.00 | 11.45 | 11.00 | 11.41 | +3.92% | |
| 11.51 | 11.59 | 10.92 | 10.98 | -5.75% | |
| 11.19 | 11.80 | 11.13 | 11.65 | +3.28% | |
| 11.45 | 11.47 | 10.89 | 11.28 | 0.00% | |
| 11.48 | 11.63 | 11.12 | 11.28 | -4.41% | |
| 11.97 | 12.29 | 11.62 | 11.80 | -0.51% | |
| 12.34 | 12.36 | 11.62 | 11.86 | +0.76% | |
| 11.22 | 11.81 | 11.15 | 11.77 | +5.09% | |
| 11.04 | 11.27 | 10.91 | 11.20 | +0.09% | |
| 11.34 | 11.43 | 11.05 | 11.19 | +1.82% | |
| 10.97 | 11.28 | 10.75 | 10.99 | +0.18% | |
| 11.16 | 11.27 | 10.77 | 10.97 | -0.27% | |
| 11.26 | 11.55 | 10.99 | 11.00 | -3.00% | |
| 11.81 | 11.81 | 11.16 | 11.34 | -3.49% | |
| 12.02 | 12.33 | 11.28 | 11.75 | -2.57% | |
| 11.67 | 12.14 | 11.51 | 12.06 | +0.08% | |
| 12.16 | 12.23 | 11.69 | 12.05 | -0.25% | |
| 12.61 | 12.84 | 11.76 | 12.08 | -4.35% | |
| 12.48 | 12.88 | 12.35 | 12.63 | +2.10% | |
| 12.01 | 12.59 | 11.84 | 12.37 | +0.81% | |
| 11.99 | 12.35 | 11.99 | 12.27 | -0.49% | |
| 12.00 | 12.45 | 11.81 | 12.33 | 0.00% | |
| 11.87 | 12.45 | 11.86 | 12.33 | +4.23% | |
| 11.75 | 11.92 | 11.31 | 11.83 | +1.46% | |
| 11.62 | 11.90 | 11.43 | 11.66 | -0.34% | |
| 12.47 | 12.71 | 11.54 | 11.70 | -7.95% | |
| 12.50 | 12.82 | 12.23 | 12.71 | +1.03% | |
| 11.99 | 12.61 | 11.80 | 12.58 | +3.97% | |
| 11.84 | 12.27 | 11.72 | 12.10 | +2.28% | |
| 12.16 | 12.34 | 11.74 | 11.83 | -1.00% | |
| 11.94 | 12.46 | 11.80 | 11.95 | +0.76% | |
| 12.45 | 12.57 | 11.58 | 11.86 | -5.12% | |
| 12.55 | 12.61 | 12.11 | 12.50 | +0.73% | |
| 12.34 | 12.74 | 12.25 | 12.41 | +1.55% | |
| 12.32 | 12.32 | 11.67 | 12.22 | +0.16% | |
| 12.60 | 12.68 | 12.06 | 12.20 | -3.10% | |
| 12.69 | 13.02 | 12.47 | 12.59 | -1.87% | |
| 12.62 | 13.02 | 12.21 | 12.83 | +0.39% | |
| 13.13 | 13.25 | 12.55 | 12.78 | -3.26% | |
| 13.41 | 13.68 | 13.09 | 13.21 | -1.64% | |
| 13.87 | 14.05 | 13.40 | 13.43 | -3.73% | |
| 14.55 | 14.55 | 13.70 | 13.95 | -4.84% | |
| 15.19 | 15.29 | 14.66 | 14.66 | -3.49% | |
| 15.62 | 15.75 | 14.65 | 15.19 | -3.37% | |
| 15.76 | 16.03 | 15.62 | 15.72 | -0.76% | |
| 15.67 | 15.98 | 15.55 | 15.84 | +0.25% | |
| 15.71 | 15.94 | 15.56 | 15.80 | +1.15% | |
| 15.83 | 15.93 | 15.40 | 15.62 | -0.70% | |
| 15.94 | 16.37 | 15.60 | 15.73 | -4.03% | |
| 16.43 | 16.55 | 16.11 | 16.39 | -0.36% | |
| 16.12 | 16.58 | 16.12 | 16.45 | +2.11% | |
| 16.46 | 16.53 | 16.09 | 16.11 | -2.83% | |
| 17.09 | 17.17 | 16.30 | 16.58 | -3.27% | |
| 17.11 | 17.23 | 16.74 | 17.14 | -0.52% | |
| 17.15 | 17.51 | 16.67 | 17.23 | +1.95% | |
| 17.47 | 17.60 | 16.80 | 16.90 | -3.54% | |
| 17.48 | 17.59 | 17.16 | 17.52 | +1.62% | |
| 17.11 | 17.58 | 17.08 | 17.24 | +0.70% | |
| 16.38 | 17.20 | 16.35 | 17.12 | +5.03% | |
| 16.96 | 17.01 | 16.24 | 16.30 | -3.66% | |
| 17.03 | 17.13 | 16.80 | 16.92 | -0.65% | |
| 16.87 | 17.16 | 16.82 | 17.03 | +0.18% | |
| 16.96 | 17.33 | 16.80 | 17.00 | -0.12% | |
| 16.72 | 17.13 | 16.65 | 17.02 | +1.25% | |
| 16.89 | 16.97 | 16.62 | 16.81 | +0.18% | |
| 16.42 | 16.91 | 16.40 | 16.78 | +1.88% | |
| 16.52 | 16.77 | 16.31 | 16.47 | -0.48% | |
| 16.34 | 16.60 | 16.17 | 16.55 | +0.85% | |
| 16.48 | 16.56 | 16.22 | 16.41 | +0.67% | |
| 16.25 | 16.74 | 16.24 | 16.30 | -0.31% | |
| 16.52 | 16.90 | 16.09 | 16.35 | -2.10% | |
| 16.30 | 16.82 | 15.97 | 16.70 | +2.77% | |
| 16.12 | 17.18 | 16.00 | 16.25 | +1.31% | |
| 15.90 | 16.22 | 15.53 | 16.04 | +1.65% | |
| 15.69 | 16.58 | 15.46 | 15.78 | +2.27% | |
| 19.18 | 19.26 | 15.41 | 15.43 | -23.31% | |
| 20.84 | 21.24 | 19.40 | 20.12 | -0.84% | |
| 20.61 | 20.93 | 20.21 | 20.29 | -1.27% | |
| 20.61 | 20.67 | 20.27 | 20.55 | +0.83% | |
| 20.34 | 20.52 | 19.99 | 20.38 | +1.14% | |
| 20.13 | 20.82 | 20.08 | 20.15 | +0.70% | |
| 20.14 | 20.41 | 19.98 | 20.01 | -2.34% | |
| 20.57 | 20.74 | 20.35 | 20.49 | -0.19% | |
| 20.56 | 20.91 | 20.13 | 20.53 | -0.44% | |
| 20.11 | 20.88 | 19.90 | 20.62 | +1.68% | |
| 20.11 | 20.48 | 19.94 | 20.28 | +1.15% | |
| 19.27 | 20.56 | 18.91 | 20.05 | +5.25% | |
| 19.51 | 19.88 | 19.03 | 19.05 | -0.73% | |
| 19.69 | 19.88 | 18.55 | 19.19 | -2.09% | |
| 20.75 | 20.98 | 19.54 | 19.60 | -4.85% | |
| 21.72 | 21.77 | 20.59 | 20.60 | -5.37% | |
| 22.35 | 22.58 | 21.74 | 21.77 | -3.37% | |
| 22.97 | 23.06 | 22.39 | 22.53 | -2.68% | |
| 22.79 | 23.31 | 22.79 | 23.15 | +1.76% | |
| 22.62 | 23.01 | 22.62 | 22.75 | +0.57% | |
| 22.22 | 22.72 | 21.99 | 22.62 | +2.72% | |
| 21.80 | 22.44 | 21.60 | 22.02 | -1.12% | |
| 22.61 | 22.93 | 22.22 | 22.27 | -1.76% | |
| 22.46 | 23.04 | 22.40 | 22.67 | +0.58% | |
| 22.62 | 22.87 | 22.28 | 22.54 | -0.84% | |
| 22.70 | 22.83 | 22.10 | 22.73 | +0.40% | |
| 22.74 | 23.78 | 22.61 | 22.64 | -0.09% | |
| 22.98 | 23.49 | 22.62 | 22.66 | -2.41% | |
| 23.25 | 23.87 | 22.88 | 23.22 | -0.81% | |
| 23.42 | 23.63 | 23.06 | 23.41 | -0.26% | |
| 23.72 | 23.75 | 23.32 | 23.47 | -0.04% | |
| 23.70 | 23.99 | 23.47 | 23.48 | -0.04% | |
| 23.37 | 24.07 | 23.32 | 23.49 | +0.17% | |
| 23.25 | 23.54 | 22.89 | 23.45 | +1.47% | |
| 22.83 | 23.34 | 22.71 | 23.11 | +0.74% | |
| 22.69 | 23.27 | 22.69 | 22.94 | +2.92% | |
| 22.50 | 22.65 | 22.14 | 22.29 | -2.02% | |
| 22.94 | 23.37 | 22.52 | 22.75 | -0.78% | |
| 23.06 | 23.41 | 22.78 | 22.93 | +0.13% | |
| 22.03 | 23.21 | 21.80 | 22.90 | +2.97% | |
| 22.52 | 22.72 | 21.85 | 22.24 | -0.09% | |
| 23.89 | 24.13 | 22.24 | 22.26 | -6.63% | |
| 23.20 | 24.25 | 23.00 | 23.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PHR chart for longer ranges.