PHR
PHREESIA (PHR)
NYSE
$12.62-$0.51 (-3.88%)
Price as of Nov 11, 2026 7:30 PM EST
  • $815.0M
    Market Cap
  • -42.29%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +21.46%
    Low Price$10.63
    High Price$13.18
  • 3 Months
    +5.55%
    Low Price$9.68
    High Price$13.18
  • 1 Year
    -42.29%
    Low Price$8.06
    High Price$23.15
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
12.79
13.18
12.55
13.13
+1.78%
516,132
11/09/2026
12.56
12.98
12.56
12.90
+2.22%
455,155
11/06/2026
12.54
12.64
12.27
12.62
-0.71%
650,324
11/05/2026
13.30
13.39
12.51
12.71
-3.57%
729,355
11/04/2026
12.60
13.28
12.52
13.18
+7.77%
616,637
11/03/2026
12.32
12.45
11.94
12.23
-1.69%
403,098
11/02/2026
12.45
12.82
12.19
12.44
0.00%
662,341
10/30/2026
12.59
12.79
12.20
12.44
-0.72%
597,726
10/29/2026
12.21
12.55
12.20
12.53
+1.29%
612,702
10/28/2026
12.19
12.49
12.14
12.37
+0.65%
622,216
10/27/2026
12.46
12.69
12.17
12.29
-2.54%
646,834
10/26/2026
12.69
12.85
12.56
12.61
-0.71%
574,954
10/23/2026
12.55
12.70
12.35
12.70
-0.16%
696,515
10/22/2026
12.23
12.73
12.17
12.72
+3.75%
610,824
10/21/2026
11.99
12.54
11.94
12.26
+1.74%
1,023,166
10/20/2026
11.32
12.06
11.30
12.05
+6.83%
1,001,736
10/19/2026
10.82
11.31
10.82
11.28
+3.11%
764,062
10/16/2026
11.17
11.35
10.90
10.94
-0.91%
655,027
10/15/2026
10.69
11.06
10.62
11.04
+3.86%
996,224
10/14/2026
10.65
10.70
10.50
10.63
-1.12%
548,362
10/13/2026
10.85
11.11
10.74
10.75
-0.65%
508,957
10/12/2026
10.49
11.02
10.49
10.82
+0.09%
533,232
10/09/2026
10.70
10.82
10.56
10.81
+1.41%
537,070
10/08/2026
10.49
10.67
10.37
10.66
+1.52%
695,158
10/07/2026
10.25
10.55
10.21
10.50
+2.44%
595,891
10/06/2026
10.46
10.57
10.12
10.25
-1.16%
605,064
10/05/2026
10.12
10.49
10.09
10.37
+2.98%
504,069
10/02/2026
10.47
10.47
10.06
10.07
-2.80%
528,825
10/01/2026
10.47
10.50
10.13
10.36
+0.29%
604,802
09/30/2026
10.00
10.38
9.98
10.33
+3.20%
619,229
09/29/2026
10.07
10.15
9.75
10.01
-0.89%
570,693
09/28/2026
10.05
10.18
9.85
10.10
-0.49%
645,907
09/25/2026
9.97
10.25
9.97
10.15
+1.50%
757,838
09/24/2026
9.68
10.05
9.65
10.00
+3.31%
950,194
09/23/2026
10.10
10.20
9.65
9.68
-4.16%
756,921
09/22/2026
10.24
10.25
10.00
10.10
+0.70%
476,766
09/21/2026
10.08
10.18
9.90
10.03
-0.10%
790,691
09/18/2026
10.27
10.27
9.98
10.04
-2.33%
1,692,437
09/17/2026
10.19
10.40
10.03
10.28
+0.39%
602,302
09/16/2026
10.27
10.33
10.16
10.24
-1.06%
553,801
09/15/2026
10.40
10.51
10.22
10.35
-0.67%
691,475
09/14/2026
10.37
10.62
10.27
10.42
+1.07%
619,188
09/11/2026
10.12
10.34
10.02
10.31
+1.38%
526,878
09/10/2026
10.21
10.39
10.10
10.17
-1.64%
556,565
09/09/2026
10.24
10.43
10.05
10.34
+1.17%
860,622
09/08/2026
10.49
10.60
10.20
10.22
-6.58%
882,520
09/04/2026
11.08
11.15
10.72
10.94
-1.44%
807,903
09/03/2026
11.02
11.42
10.78
11.10
-6.33%
1,261,675
09/02/2026
11.79
12.19
11.78
11.85
+0.08%
759,141
09/02/2026
$0.03 Earnings
09/01/2026
11.99
12.22
11.77
11.84
-3.03%
506,255
08/31/2026
11.97
12.23
11.87
12.21
+0.49%
613,512
08/28/2026
11.80
12.29
11.80
12.15
+2.45%
508,617
08/27/2026
11.77
12.02
11.65
11.86
+2.24%
644,922
08/26/2026
11.37
11.72
11.37
11.60
+0.69%
585,295
08/25/2026
11.64
11.72
11.41
11.52
-1.45%
664,672
08/24/2026
12.03
12.10
11.69
11.69
-3.55%
626,521
08/21/2026
12.02
12.25
11.86
12.12
+1.00%
919,793
08/20/2026
11.89
12.09
11.70
12.00
+0.33%
862,116
08/19/2026
11.57
12.15
11.26
11.96
+4.55%
1,453,976
08/18/2026
11.72
11.81
11.35
11.44
-1.21%
1,612,675
08/17/2026
12.00
12.29
11.37
11.58
-5.70%
1,092,170
08/14/2026
12.69
12.69
12.26
12.28
-2.69%
436,670
08/13/2026
12.34
12.67
12.22
12.62
+2.94%
491,558
08/12/2026
12.11
12.27
11.91
12.26
-0.08%
450,617
08/11/2026
12.29
12.65
12.19
12.27
-1.37%
747,755
08/10/2026
12.35
12.52
12.23
12.44
-0.56%
543,527
08/07/2026
12.60
13.01
12.41
12.51
+9.54%
1,126,140
08/06/2026
11.32
11.50
11.21
11.42
-0.61%
788,674
08/05/2026
11.49
11.52
11.21
11.49
+0.44%
627,138
08/04/2026
11.08
11.50
11.08
11.44
+1.24%
784,164
08/03/2026
10.99
11.39
10.94
11.30
+5.31%
1,035,421
07/31/2026
10.54
10.81
10.43
10.73
+1.13%
660,588
07/30/2026
10.82
10.85
10.17
10.61
-4.76%
1,056,522
07/29/2026
10.87
11.23
10.81
11.14
+2.58%
586,490
07/28/2026
10.79
10.94
10.64
10.86
+2.16%
703,007
07/27/2026
10.38
10.82
10.38
10.63
+4.01%
825,393
07/24/2026
9.95
10.35
9.88
10.22
+4.29%
895,773
07/23/2026
10.11
10.24
9.67
9.80
-2.10%
677,979
07/22/2026
10.64
10.64
9.96
10.01
-5.57%
691,368
07/21/2026
10.37
10.74
10.37
10.60
-0.75%
584,278
07/20/2026
10.58
10.75
10.43
10.68
-0.28%
499,661
07/17/2026
10.80
11.00
10.55
10.71
-1.65%
613,478
07/16/2026
10.79
11.08
10.70
10.89
+1.21%
595,918
07/15/2026
10.78
10.95
10.67
10.76
+0.19%
772,343
07/14/2026
10.70
10.88
10.60
10.74
-2.63%
591,771
07/13/2026
10.85
11.20
10.77
11.03
+2.89%
1,005,296
07/10/2026
11.05
11.05
10.55
10.72
-0.92%
662,587
07/09/2026
10.42
10.83
10.27
10.82
+1.50%
678,145
07/08/2026
10.66
10.84
10.57
10.66
-2.65%
760,376
07/07/2026
11.34
11.47
10.83
10.95
-1.35%
765,894
07/06/2026
10.84
11.23
10.76
11.10
+1.46%
842,723
07/02/2026
10.67
11.06
10.67
10.94
+2.05%
1,000,386
07/01/2026
10.59
10.98
10.52
10.72
+4.18%
902,982
06/30/2026
10.15
10.42
10.01
10.29
0.00%
1,031,580
06/29/2026
9.97
10.29
9.75
10.29
+2.18%
1,330,685
06/26/2026
9.20
10.07
9.20
10.07
+10.30%
2,996,871
06/25/2026
9.55
9.60
9.10
9.13
-4.80%
1,267,116
06/24/2026
9.16
9.75
9.12
9.59
+4.81%
1,142,776
06/23/2026
9.13
9.30
9.08
9.15
+2.58%
812,492