Phreesia, Inc. (PHR) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +6.8%
- 3M
- +0.5%
- YTD
- -32.9%
- 1Y
- -51.9%
- 3Y
- -12.6%
- 5Y
- -29.6%
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
- -33.7%
PHR Stock Price Trajectory (2019–2026)
As of October 17, 2026, Phreesia, Inc. (PHR) trades at $10.94, representing a -51.9% return over the past year. The stock has delivered a -82.7% total return over five years (-29.6% 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 -86.6%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HCAT (-44.2% 1Y), DOCS (-54.0% 1Y), and GDRX (-13.8% 1Y), PHR has underperformed the peer group average. Compare PHR vs HCAT →
PHR Historical Price Data · from 2019
Rows 1–50 of 1,823| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.17 | 11.35 | 10.90 | 10.94 | 655K | -0.91% |
| 2026-10-15 | 10.69 | 11.06 | 10.62 | 11.04 | 996K | +3.86% |
| 2026-10-14 | 10.65 | 10.70 | 10.50 | 10.63 | 548K | -1.12% |
| 2026-10-13 | 10.85 | 11.11 | 10.74 | 10.75 | 509K | -0.65% |
| 2026-10-12 | 10.49 | 11.02 | 10.49 | 10.82 | 533K | +0.09% |
| 2026-10-09 | 10.70 | 10.82 | 10.56 | 10.81 | 537K | +1.41% |
| 2026-10-08 | 10.49 | 10.67 | 10.37 | 10.66 | 695K | +1.52% |
| 2026-10-07 | 10.25 | 10.55 | 10.21 | 10.50 | 596K | +2.44% |
| 2026-10-06 | 10.46 | 10.57 | 10.12 | 10.25 | 605K | -1.16% |
| 2026-10-05 | 10.12 | 10.49 | 10.09 | 10.37 | 504K | +2.98% |
| 2026-10-02 | 10.47 | 10.47 | 10.06 | 10.07 | 529K | -2.80% |
| 2026-10-01 | 10.47 | 10.50 | 10.13 | 10.36 | 605K | +0.29% |
| 2026-09-30 | 10.00 | 10.38 | 9.98 | 10.33 | 619K | +3.20% |
| 2026-09-29 | 10.07 | 10.15 | 9.75 | 10.01 | 571K | -0.89% |
| 2026-09-28 | 10.05 | 10.18 | 9.85 | 10.10 | 646K | -0.49% |
| 2026-09-25 | 9.97 | 10.25 | 9.97 | 10.15 | 758K | +1.50% |
| 2026-09-24 | 9.68 | 10.05 | 9.65 | 10.00 | 950K | +3.31% |
| 2026-09-23 | 10.10 | 10.20 | 9.65 | 9.68 | 757K | -4.16% |
| 2026-09-22 | 10.24 | 10.25 | 9.99 | 10.10 | 477K | +0.70% |
| 2026-09-21 | 10.08 | 10.18 | 9.90 | 10.03 | 790K | -0.10% |
| 2026-09-18 | 10.27 | 10.27 | 9.98 | 10.04 | 1.69M | -2.33% |
| 2026-09-17 | 10.19 | 10.40 | 10.03 | 10.28 | 602K | +0.39% |
| 2026-09-16 | 10.27 | 10.33 | 10.16 | 10.24 | 554K | -1.06% |
| 2026-09-15 | 10.40 | 10.51 | 10.22 | 10.35 | 692K | -0.67% |
| 2026-09-14 | 10.37 | 10.62 | 10.27 | 10.42 | 619K | +1.07% |
| 2026-09-11 | 10.12 | 10.34 | 10.02 | 10.31 | 527K | +1.38% |
| 2026-09-10 | 10.21 | 10.39 | 10.10 | 10.17 | 557K | -1.64% |
| 2026-09-09 | 10.24 | 10.43 | 10.05 | 10.34 | 861K | +1.17% |
| 2026-09-08 | 10.49 | 10.60 | 10.20 | 10.22 | 883K | -6.58% |
| 2026-09-04 | 11.08 | 11.15 | 10.72 | 10.94 | 808K | -1.44% |
| 2026-09-03 | 11.02 | 11.42 | 10.78 | 11.10 | 1.26M | -6.33% |
| 2026-09-02 | 11.79 | 12.19 | 11.78 | 11.85 | 759K | +0.08% |
| 2026-09-01 | 11.99 | 12.22 | 11.77 | 11.84 | 506K | -3.03% |
| 2026-08-31 | 11.97 | 12.23 | 11.87 | 12.21 | 613K | +0.49% |
| 2026-08-28 | 11.80 | 12.29 | 11.80 | 12.15 | 509K | +2.45% |
| 2026-08-27 | 11.77 | 12.02 | 11.65 | 11.86 | 645K | +2.24% |
| 2026-08-26 | 11.37 | 11.72 | 11.37 | 11.60 | 585K | +0.69% |
| 2026-08-25 | 11.64 | 11.72 | 11.41 | 11.52 | 665K | -1.45% |
| 2026-08-24 | 12.03 | 12.10 | 11.69 | 11.69 | 627K | -3.55% |
| 2026-08-21 | 12.02 | 12.25 | 11.86 | 12.12 | 920K | +1.00% |
| 2026-08-20 | 11.89 | 12.09 | 11.70 | 12.00 | 862K | +0.33% |
| 2026-08-19 | 11.57 | 12.15 | 11.26 | 11.96 | 1.45M | +4.55% |
| 2026-08-18 | 11.72 | 11.81 | 11.35 | 11.44 | 1.61M | -1.21% |
| 2026-08-17 | 12.00 | 12.29 | 11.37 | 11.58 | 1.09M | -5.70% |
| 2026-08-14 | 12.69 | 12.69 | 12.26 | 12.28 | 437K | -2.69% |
| 2026-08-13 | 12.34 | 12.67 | 12.22 | 12.62 | 492K | +2.94% |
| 2026-08-12 | 12.11 | 12.27 | 11.91 | 12.26 | 451K | -0.08% |
| 2026-08-11 | 12.29 | 12.65 | 12.19 | 12.27 | 748K | -1.37% |
| 2026-08-10 | 12.35 | 12.52 | 12.23 | 12.44 | 544K | -0.56% |
| 2026-08-07 | 12.60 | 13.01 | 12.41 | 12.51 | 1.13M | +9.54% |
PHR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -51.9% over the past year, below its 5-year annualized CAGR of -29.6%. 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 $24.07. Current 1-year return of -51.9% 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.