PHR
PHREESIA (PHR)
NYSE
$10.76+$0.03 (+0.32%)
Price as of Aug 03, 2026 9:17 AM EDT
  • $663.2M
    Market Cap
  • -59.26%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +4.28%
    Low Price$9.80
    High Price$11.14
  • 3 Months
    +16.50%
    Low Price$8.77
    High Price$11.14
  • 1 Year
    -59.26%
    Low Price$8.06
    High Price$32.55
Date
Open
High
Low
Close
Change (%)
Volume
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
06/22/2026
9.31
9.52
8.91
8.92
-4.90%
1,255,110
06/18/2026
9.25
9.48
9.07
9.38
+0.32%
1,396,503
06/17/2026
9.44
9.66
9.24
9.35
-0.95%
1,415,531
06/16/2026
9.11
9.44
9.02
9.44
+3.17%
1,034,912
06/15/2026
9.07
9.39
9.04
9.15
+0.99%
1,152,271
06/12/2026
8.93
9.13
8.77
9.06
+0.11%
902,273
06/11/2026
9.04
9.19
8.76
9.05
-0.98%
1,012,098
06/10/2026
9.21
9.34
9.05
9.14
-1.61%
1,068,021
06/09/2026
9.22
9.64
9.12
9.29
-0.54%
885,402
06/08/2026
9.46
9.51
9.26
9.34
-2.10%
952,932
06/05/2026
9.71
9.79
9.38
9.54
-1.55%
1,135,796
06/04/2026
9.86
10.14
9.65
9.69
+0.41%
1,473,467
06/03/2026
10.18
10.21
9.52
9.65
-6.85%
1,498,168
06/02/2026
10.36
10.53
10.14
10.36
-2.81%
1,885,756
06/01/2026
10.01
10.66
9.71
10.66
+8.11%
2,207,521
05/29/2026
9.30
9.92
8.95
9.86
+4.34%
3,516,115
05/28/2026
10.78
10.96
9.27
9.45
+3.50%
5,544,627
05/27/2026
8.96
9.25
8.93
9.13
+2.01%
2,050,613
05/27/2026
$0.05 Earnings
05/26/2026
8.98
9.00
8.63
8.95
+0.34%
1,269,389
05/22/2026
8.78
8.98
8.73
8.92
+1.59%
1,593,683
05/21/2026
8.71
8.82
8.51
8.78
-0.79%
1,207,507
05/20/2026
8.84
8.95
8.42
8.85
-3.49%
1,869,308
05/19/2026
9.28
9.42
8.99
9.17
+0.99%
1,453,576
05/18/2026
8.85
9.22
8.75
9.08
+3.53%
1,708,248
05/15/2026
8.59
9.04
8.59
8.77
0.00%
1,550,884
05/14/2026
9.12
9.26
8.64
8.77
-4.57%
1,886,304
05/13/2026
9.44
9.57
8.98
9.19
-4.37%
1,142,077
05/12/2026
9.50
9.68
9.42
9.61
+0.42%
1,051,429
05/11/2026
10.10
10.21
9.50
9.57
-5.90%
984,217
05/08/2026
9.71
10.27
9.63
10.17
+3.46%
1,274,432
05/07/2026
9.59
10.05
9.56
9.83
+3.15%
1,382,789
05/06/2026
9.57
9.57
9.34
9.53
-1.24%
977,708
05/05/2026
9.55
9.71
9.43
9.65
-0.21%
960,385
05/04/2026
9.69
9.93
9.55
9.67
0.00%
1,017,538
05/01/2026
9.44
9.77
9.27
9.67
+4.99%
1,630,570
04/30/2026
9.20
9.25
8.85
9.21
-1.71%
1,312,113
04/29/2026
9.38
9.41
9.13
9.37
-0.53%
899,722
04/28/2026
9.67
9.91
9.36
9.42
-2.08%
1,021,374
04/27/2026
9.49
9.78
9.46
9.62
+0.84%
1,609,388
04/24/2026
8.83
9.55
8.71
9.54
+7.80%
1,462,477
04/23/2026
9.20
9.20
8.72
8.85
-5.04%
1,423,928
04/22/2026
9.35
9.56
9.22
9.32
-0.43%
1,254,526
04/21/2026
9.50
9.86
9.32
9.36
-0.74%
1,278,274
04/20/2026
9.06
9.46
9.00
9.43
+2.84%
1,438,584
04/17/2026
9.28
9.50
9.13
9.17
0.00%
1,598,530
04/16/2026
9.08
9.40
9.07
9.17
+1.21%
1,601,393
04/15/2026
8.59
9.13
8.58
9.06
+5.35%
1,731,067
04/14/2026
8.58
8.84
8.53
8.60
+0.47%
1,498,655
04/13/2026
8.03
8.60
8.01
8.56
+6.20%
2,202,306
04/10/2026
8.09
8.15
7.80
8.06
-0.37%
2,623,935
04/09/2026
8.61
8.64
8.01
8.09
-7.54%
2,199,720
04/08/2026
9.38
9.43
8.64
8.75
-3.42%
1,865,339
04/07/2026
9.11
9.43
8.97
9.06
-0.98%
2,686,972
04/06/2026
8.64
9.20
8.36
9.15
+9.32%
3,312,990
04/02/2026
8.56
8.56
8.12
8.37
-0.36%
3,534,549
04/01/2026
8.40
8.76
8.14
8.40
+0.24%
4,303,794
03/31/2026
8.02
9.00
7.77
8.38
-26.56%
16,319,071
03/30/2026
11.00
11.45
11.00
11.41
+3.92%
3,047,047
03/30/2026
$0.02 Earnings
03/27/2026
11.51
11.59
10.92
10.98
-5.75%
1,284,055
03/26/2026
11.19
11.80
11.13
11.65
+3.28%
1,148,447
03/25/2026
11.45
11.47
10.89
11.28
0.00%
916,124
03/24/2026
11.48
11.63
11.12
11.28
-4.41%
1,929,698
03/23/2026
11.97
12.29
11.62
11.80
-0.51%
1,495,831
03/20/2026
12.34
12.36
11.62
11.86
+0.76%
2,216,224
03/19/2026
11.22
11.81
11.15
11.77
+5.09%
3,447,499
03/18/2026
11.04
11.27
10.91
11.20
+0.09%
2,060,842
03/17/2026
11.34
11.43
11.05
11.19
+1.82%
1,698,018
03/16/2026
10.97
11.28
10.75
10.99
+0.18%
1,249,957
03/13/2026
11.16
11.27
10.77
10.97
-0.27%
1,581,715
03/12/2026
11.26
11.55
10.99
11.00
-3.00%
1,579,184