Phreesia, Inc. (PHR) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
PHR Historical Performance
Short-Term Returns
PHR Stock Price Trajectory (2019–2026)
As of May 8, 2026, Phreesia, Inc. (PHR) trades at $9.83, representing a -59.7% return over the past year. The stock has delivered a -80.1% total return over five years (-27.6% 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 -88.0%, currently trading 47% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HCAT (-59.9% 1Y), DOCS (-55.4% 1Y), and GDRX (-25.1% 1Y), PHR has underperformed the peer group average. Compare PHR vs HCAT →
PHR Historical Price Data (2025–2026)
Showing 30 of 1,712 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 8.61 | 8.64 | 8.01 | 8.09 | 2.16M | -7.54% |
| 2026-04-08 | 9.40 | 9.43 | 8.63 | 8.75 | 1.81M | -3.42% |
| 2026-04-07 | 9.11 | 9.43 | 8.97 | 9.06 | 2.63M | -0.98% |
| 2026-04-06 | 8.64 | 9.20 | 8.39 | 9.15 | 3.24M | +9.32% |
| 2026-04-02 | 8.56 | 8.56 | 8.12 | 8.37 | 3.04M | -0.36% |
| 2026-04-01 | 8.40 | 8.76 | 8.13 | 8.40 | 4.29M | +0.24% |
| 2026-03-31 | 8.02 | 9.00 | 7.77 | 8.38 | 16.29M | -26.56% |
| 2026-03-30 | 11.00 | 11.45 | 11.00 | 11.41 | 2.60M | +3.92% |
| 2026-03-27 | 11.51 | 11.59 | 10.92 | 10.98 | 1.28M | -5.75% |
| 2026-03-26 | 11.19 | 11.80 | 11.13 | 11.65 | 1.05M | +3.28% |
See PHR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PHR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PHR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonPHR — Frequently Asked Questions
Quick answers to the most common questions about buying PHR stock.
How has PHR stock performed recently?
PHR declined -59.7% over the past year, below its 5-year annualized CAGR of -27.6%. 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 -59.7% 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.