Phreesia, Inc. Common Stock (PHR)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	23.37	24.07	23.32	23.49	501,598	23.49
10/22/2025	23.25	23.54	22.89	23.45	555,786	23.45
10/21/2025	22.83	23.34	22.71	23.11	370,798	23.11
10/20/2025	22.69	23.27	22.69	22.94	379,361	22.94
10/17/2025	22.50	22.65	22.14	22.29	361,906	22.29
10/16/2025	22.94	23.37	22.52	22.75	429,914	22.75
10/15/2025	23.06	23.41	22.78	22.93	569,974	22.93
10/14/2025	22.03	23.21	21.80	22.90	510,219	22.90
10/13/2025	22.52	22.72	21.85	22.24	756,456	22.24
10/10/2025	23.89	24.13	22.24	22.26	1,088,514	22.26
10/09/2025	23.20	24.25	23.00	23.84	760,347	23.84
10/08/2025	23.28	23.79	23.28	23.25	640,482	23.25
10/07/2025	23.51	23.93	23.39	23.41	758,415	23.41
10/06/2025	23.43	23.82	22.90	23.48	860,220	23.48
10/03/2025	22.87	24.19	22.76	23.27	849,053	23.27
10/02/2025	22.31	22.92	22.14	22.84	723,535	22.84
10/01/2025	23.41	23.54	22.27	22.45	809,863	22.45
9/30/2025	23.54	23.64	23.08	23.52	650,779	23.52
9/29/2025	23.77	24.00	23.54	23.55	505,900	23.55
9/26/2025	23.39	23.83	23.11	23.62	594,485	23.62
9/25/2025	23.42	23.58	23.05	23.45	877,133	23.45
9/24/2025	23.96	24.11	23.55	23.66	475,120	23.66
9/23/2025	24.77	25.00	23.78	23.80	1,110,895	23.80
9/22/2025	23.98	24.82	23.55	24.74	1,065,371	24.74
9/19/2025	24.26	24.29	23.53	23.87	1,446,727	23.87
9/18/2025	23.43	24.30	23.43	24.19	802,071	24.19
9/17/2025	23.50	24.12	23.20	23.28	1,082,615	23.28
9/16/2025	23.50	23.72	22.75	23.50	1,221,191	23.50
9/15/2025	24.42	24.48	23.23	23.38	1,692,470	23.38
9/12/2025	25.27	25.27	24.07	24.19	1,348,219	24.19
9/11/2025	25.33	25.68	25.22	25.48	1,212,130	25.48
9/10/2025	26.49	27.00	25.16	25.34	1,310,900	25.34
9/09/2025	26.83	27.11	26.30	26.55	1,156,089	26.55
9/08/2025	28.51	28.89	26.62	26.78	1,574,660	26.78
9/05/2025	28.99	30.43	27.77	28.13	2,672,927	28.13
9/04/2025	30.51	31.38	29.87	31.21	1,476,872	31.21
9/03/2025	31.58	31.83	30.16	30.44	1,090,597	30.44
9/02/2025	31.36	31.70	30.94	31.48	829,888	31.48
8/29/2025	32.56	32.74	31.34	31.66	695,753	31.66
8/28/2025	31.70	32.76	31.58	32.55	1,141,290	32.55
8/27/2025	31.20	32.13	30.85	31.99	1,547,470	31.99
8/26/2025	30.15	31.46	30.15	30.80	1,255,747	30.80
8/25/2025	29.41	31.04	29.28	30.39	1,053,598	30.39
8/22/2025	28.80	29.94	28.68	29.75	733,268	29.75
8/21/2025	27.66	28.78	27.08	28.76	555,429	28.76
8/20/2025	28.00	28.20	27.00	27.70	1,199,168	27.70
8/19/2025	29.08	29.25	27.90	28.25	702,278	28.25
8/18/2025	28.72	29.45	28.64	29.10	654,417	29.10
8/15/2025	28.10	29.24	28.10	28.70	620,286	28.70
8/14/2025	28.16	28.22	27.75	28.01	619,826	28.01
8/13/2025	28.00	28.71	28.00	28.65	552,233	28.65
8/12/2025	27.25	28.10	26.75	27.85	504,490	27.85
8/11/2025	27.74	28.28	26.91	27.13	754,330	27.13
8/08/2025	27.19	27.23	26.53	27.01	389,294	27.01
8/07/2025	27.64	27.64	25.45	26.84	660,079	26.84
8/06/2025	27.52	28.32	26.85	27.11	1,071,363	27.11
8/05/2025	27.40	27.40	26.68	27.10	445,309	27.10
8/04/2025	26.64	27.29	26.42	27.28	435,219	27.28
8/01/2025	26.22	26.75	25.95	26.34	433,223	26.34
7/31/2025	26.81	27.65	26.60	26.96	344,398	26.96
7/30/2025	27.31	27.78	26.79	27.03	447,692	27.03
7/29/2025	27.30	27.52	26.66	27.12	439,198	27.12
7/28/2025	26.81	27.24	26.65	27.13	313,253	27.13
7/25/2025	27.21	27.25	26.44	26.63	360,753	26.63
7/24/2025	27.66	27.82	27.00	27.05	420,438	27.05