Phreesia, Inc. Common Stock (PHR)

Historical Prices For Phreesia, Inc. Common Stock (PHR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	24.89	26.29	24.84	26.12	489,658	26.12
4/01/2025	25.47	26.07	24.94	25.46	420,332	25.46
3/31/2025	25.22	25.70	24.07	25.56	552,716	25.56
3/28/2025	27.10	27.42	25.47	26.00	694,040	26.00
3/27/2025	27.07	27.24	26.57	27.17	422,709	27.17
3/26/2025	28.03	28.03	26.74	27.06	389,993	27.06
3/25/2025	28.50	28.64	28.50	28.10	385,160	28.10
3/24/2025	27.93	28.27	27.62	28.07	556,397	28.07
3/21/2025	27.07	28.09	26.92	27.46	543,059	27.46
3/20/2025	28.29	28.76	27.53	27.61	648,263	27.61
3/19/2025	27.39	29.40	27.21	29.00	749,603	29.00
3/18/2025	26.60	27.38	26.51	27.27	680,879	27.27
3/17/2025	25.32	27.16	25.20	26.93	792,228	26.93
3/14/2025	25.54	25.87	24.54	25.45	804,596	25.45
3/13/2025	24.04	26.13	23.60	25.45	1,184,915	25.45
3/12/2025	23.65	24.61	23.32	23.80	833,171	23.80
3/11/2025	22.00	23.68	21.85	23.23	793,392	23.23
3/10/2025	23.14	23.30	21.62	21.97	446,331	21.97
3/07/2025	24.11	24.20	23.14	23.67	402,650	23.67
3/06/2025	25.17	25.68	24.18	24.22	387,248	24.22
3/05/2025	25.47	26.07	25.18	25.77	246,711	25.77
3/04/2025	25.12	25.91	24.67	25.46	443,574	25.46
3/03/2025	26.55	26.81	25.55	25.76	332,615	25.76
2/28/2025	26.90	27.00	25.77	26.54	437,514	26.54
2/27/2025	27.00	27.56	26.48	27.05	551,763	27.05
2/26/2025	26.45	27.73	26.29	27.00	451,278	27.00
2/25/2025	27.00	27.25	26.22	26.50	365,883	26.50
2/24/2025	28.19	28.37	27.10	27.13	399,788	27.13
2/21/2025	28.65	28.96	27.93	28.22	500,095	28.22
2/20/2025	29.40	29.59	28.32	28.46	346,852	28.46
2/19/2025	29.31	30.04	29.25	29.68	416,841	29.68
2/18/2025	29.72	30.40	29.41	30.00	409,526	30.00
2/14/2025	30.01	30.53	29.58	29.84	492,773	29.84
2/13/2025	28.76	30.02	28.22	30.01	822,685	30.01
2/12/2025	28.07	28.89	27.84	28.43	370,052	28.43
2/11/2025	28.51	28.75	28.30	28.56	189,355	28.56
2/10/2025	29.03	29.27	28.85	28.98	193,754	28.98
2/07/2025	28.98	29.55	28.70	28.98	251,586	28.98
2/06/2025	28.92	29.48	28.16	28.91	441,485	28.91
2/05/2025	28.77	29.52	28.77	29.00	357,142	29.00
2/04/2025	28.06	28.89	28.06	28.65	314,173	28.65
2/03/2025	27.73	28.45	27.54	28.11	252,203	28.11
1/31/2025	29.11	29.25	28.37	28.46	306,684	28.46
1/30/2025	28.84	29.42	28.59	29.00	385,813	29.00
1/29/2025	29.87	29.90	28.59	28.71	384,950	28.71
1/28/2025	26.74	29.36	26.10	29.29	641,745	29.29
1/27/2025	27.61	28.39	26.74	26.98	419,731	26.98
1/24/2025	27.15	28.01	27.11	27.89	289,016	27.89
1/23/2025	26.82	27.36	26.64	27.28	316,510	27.28
1/22/2025	27.28	27.55	27.03	27.22	389,445	27.22
1/21/2025	27.64	27.83	26.91	27.35	424,766	27.35
1/17/2025	27.42	27.42	26.63	27.21	309,924	27.21
1/16/2025	27.02	27.27	26.64	26.80	199,775	26.80
1/15/2025	26.87	27.47	26.66	27.10	276,253	27.10
1/14/2025	26.60	26.85	25.63	26.12	305,441	26.12
1/13/2025	26.07	26.63	25.69	26.57	434,990	26.57
1/10/2025	27.85	27.95	26.12	26.68	625,124	26.68
1/08/2025	27.67	28.88	26.94	28.43	668,320	28.43
1/07/2025	26.58	27.06	26.14	26.98	463,422	26.98
1/06/2025	26.30	26.95	26.22	26.55	403,819	26.55
1/03/2025	25.18	26.33	25.00	26.20	252,123	26.20