Phreesia, Inc. (PHR) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +3.3%
- 3M
- -16.3%
- YTD
- -42.5%
- 1Y
- -63.4%
- 3Y
- -33.4%
- 5Y
- -30.7%
Loading 10-year price history...
PHR Historical Performance
PHR Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +6.2%
- 2020 annual price return
- +105.8%
- 2021 annual price return
- -21.2%
- 2022 annual price return
- -24.7%
- 2023 annual price return
- -24.9%
- 2024 annual price return
- +9.7%
- 2025 annual price return
- -32.8%
- 2026 annual price return
- -24.4%
PHR Stock Price Trajectory (2019–2026)
As of June 23, 2026, Phreesia, Inc. (PHR) trades at $8.92, representing a -63.4% return over the past year. The stock has delivered a -84.1% total return over five years (-30.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $81.59 on February 10, 2021. From this peak, PHR has corrected -89.1%, currently trading 43% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HCAT (-52.3% 1Y), DOCS (-64.1% 1Y), and GDRX (-40.6% 1Y), PHR has underperformed the peer group average. Compare PHR vs HCAT →
PHR Historical Price Data · from 2019
Rows 1–50 of 1,742| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 9.26 | 9.52 | 8.91 | 8.92 | 1.15M | -4.90% |
| 2026-06-18 | 9.25 | 9.48 | 9.07 | 9.38 | 1.28M | +0.32% |
| 2026-06-17 | 9.30 | 9.66 | 9.24 | 9.35 | 1.36M | -0.95% |
| 2026-06-16 | 9.11 | 9.44 | 9.02 | 9.44 | 1.02M | +3.17% |
| 2026-06-15 | 9.07 | 9.39 | 9.04 | 9.15 | 890K | +0.99% |
| 2026-06-12 | 8.93 | 9.13 | 8.77 | 9.06 | 897K | +0.11% |
| 2026-06-11 | 9.04 | 9.19 | 8.76 | 9.05 | 769K | -0.98% |
| 2026-06-10 | 9.14 | 9.34 | 9.05 | 9.14 | 830K | -1.61% |
| 2026-06-09 | 9.22 | 9.64 | 9.12 | 9.29 | 843K | -0.54% |
| 2026-06-08 | 9.46 | 9.51 | 9.26 | 9.34 | 953K | -2.10% |
| 2026-06-05 | 9.78 | 9.79 | 9.38 | 9.54 | 1.11M | -1.55% |
| 2026-06-04 | 9.86 | 10.14 | 9.65 | 9.69 | 1.45M | +0.41% |
| 2026-06-03 | 10.18 | 10.21 | 9.52 | 9.65 | 1.47M | -6.85% |
| 2026-06-02 | 10.36 | 10.53 | 10.13 | 10.36 | 1.86M | -2.81% |
| 2026-06-01 | 10.15 | 10.66 | 9.71 | 10.66 | 2.16M | +8.11% |
| 2026-05-29 | 9.30 | 9.92 | 8.96 | 9.86 | 3.52M | +4.34% |
| 2026-05-28 | 10.78 | 10.96 | 9.27 | 9.45 | 5.46M | +3.50% |
| 2026-05-27 | 8.96 | 9.25 | 8.93 | 9.13 | 1.52M | +2.01% |
| 2026-05-26 | 8.98 | 8.99 | 8.63 | 8.95 | 1.20M | +0.34% |
| 2026-05-22 | 8.78 | 8.98 | 8.73 | 8.92 | 174K | +1.59% |
| 2026-05-21 | 8.71 | 8.82 | 8.51 | 8.78 | 1.16M | -0.79% |
| 2026-05-20 | 8.81 | 8.95 | 8.42 | 8.85 | 1.82M | -3.49% |
| 2026-05-19 | 9.19 | 9.42 | 8.99 | 9.17 | 1.17M | +0.99% |
| 2026-05-18 | 8.85 | 9.22 | 8.75 | 9.08 | 1.68M | +3.53% |
| 2026-05-15 | 8.59 | 9.04 | 8.59 | 8.77 | 1.51M | 0.00% |
| 2026-05-14 | 9.12 | 9.24 | 8.70 | 8.77 | 1.83M | -4.57% |
| 2026-05-13 | 9.34 | 9.57 | 8.98 | 9.19 | 1.12M | -4.37% |
| 2026-05-12 | 9.50 | 9.68 | 9.42 | 9.61 | 1.01M | +0.42% |
| 2026-05-11 | 10.10 | 10.21 | 9.50 | 9.57 | 684K | -5.90% |
| 2026-05-08 | 9.68 | 10.27 | 9.63 | 10.17 | 1.21M | +3.46% |
| 2026-05-07 | 9.48 | 10.04 | 9.48 | 9.83 | 1.35M | +3.15% |
| 2026-05-06 | 9.48 | 9.57 | 9.34 | 9.53 | 935K | -1.24% |
| 2026-05-05 | 9.55 | 9.71 | 9.43 | 9.65 | 462K | -0.21% |
| 2026-05-04 | 9.69 | 9.93 | 9.54 | 9.67 | 981K | 0.00% |
| 2026-05-01 | 9.44 | 9.77 | 9.27 | 9.67 | 1.26M | +4.99% |
| 2026-04-30 | 9.20 | 9.24 | 8.85 | 9.21 | 1.04M | -1.71% |
| 2026-04-29 | 9.30 | 9.40 | 9.13 | 9.37 | 862K | -0.53% |
| 2026-04-28 | 9.89 | 9.91 | 9.36 | 9.42 | 953K | -2.08% |
| 2026-04-27 | 9.49 | 9.78 | 9.46 | 9.62 | 1.33M | +0.84% |
| 2026-04-24 | 8.83 | 9.54 | 8.71 | 9.54 | 1.32M | +7.80% |
| 2026-04-23 | 9.20 | 9.20 | 8.72 | 8.85 | 1.36M | -5.04% |
| 2026-04-22 | 9.35 | 9.56 | 9.22 | 9.32 | 1.19M | -0.43% |
| 2026-04-21 | 9.50 | 9.86 | 9.32 | 9.36 | 1.21M | -0.74% |
| 2026-04-20 | 9.06 | 9.46 | 9.00 | 9.43 | 1.38M | +2.84% |
| 2026-04-17 | 9.28 | 9.50 | 9.13 | 9.17 | 1.57M | 0.00% |
| 2026-04-16 | 9.08 | 9.39 | 9.08 | 9.17 | 1.59M | +1.21% |
| 2026-04-15 | 8.59 | 9.13 | 8.58 | 9.06 | 1.67M | +5.35% |
| 2026-04-14 | 8.55 | 8.84 | 8.53 | 8.60 | 1.43M | +0.47% |
| 2026-04-13 | 8.06 | 8.60 | 8.01 | 8.56 | 1.81M | +6.20% |
| 2026-04-10 | 8.09 | 8.15 | 7.79 | 8.06 | 2.56M | -0.37% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PHR — Frequently Asked Questions
Quick answers to the most common questions about buying PHR stock.
How has PHR stock performed recently?
PHR declined -63.4% over the past year, below its 5-year annualized CAGR of -30.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PHR's all-time high price?
Phreesia, Inc. reached $81.59 on 2021-02-10. The 52-week high is $32.76. Current 1-year return of -63.4% places the stock further from historical peaks.
Where can I download PHR historical price data?
This page provides PHR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.