Phreesia

PHR
🏛️ usa →
22.45
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.17 43.18 41.58 41.66 0.2M
2021-12-30 42.37 43.74 42.29 42.44 0.2M
2021-12-29 43.51 43.51 42.30 42.55 0.2M
2021-12-28 44.95 45.18 43.52 43.61 0.2M
2021-12-27 44.34 45.40 43.93 44.76 0.4M
2021-12-23 42.99 44.44 41.37 44.23 0.5M
2021-12-22 44.26 44.75 41.75 42.53 0.9M
2021-12-21 44.91 45.83 43.92 44.18 0.7M
2021-12-20 43.35 45.46 43.01 44.42 0.9M
2021-12-17 39.39 44.84 38.91 44.26 1.0M
2021-12-16 42.22 43.56 39.79 39.92 0.8M
2021-12-15 40.48 41.87 39.45 41.64 0.8M
2021-12-14 41.10 42.90 40.50 40.80 0.5M
2021-12-13 40.56 43.10 40.45 42.20 0.5M
2021-12-10 42.16 42.95 40.15 40.83 0.8M
2021-12-09 49.04 49.86 42.01 42.56 2.4M
2021-12-08 53.45 55.06 51.67 54.00 0.8M
2021-12-07 54.77 55.92 53.30 53.36 0.3M
2021-12-06 54.36 54.90 52.81 53.29 0.7M
2021-12-03 56.29 57.02 53.22 54.27 0.5M
2021-12-02 54.89 56.54 52.97 56.10 0.6M
2021-12-01 58.84 59.13 54.14 54.17 0.4M
2021-11-30 59.37 59.50 56.75 57.68 0.5M
2021-11-29 60.65 61.06 58.62 59.48 0.3M
2021-11-26 62.07 62.54 59.29 59.96 0.2M
2021-11-24 61.15 63.23 60.07 62.76 0.5M
2021-11-23 63.19 64.12 60.65 61.90 0.3M
2021-11-22 68.53 68.72 63.06 64.10 0.5M
2021-11-19 68.01 70.16 67.04 67.88 0.3M
2021-11-18 73.24 73.56 67.75 68.37 0.4M
2021-11-17 73.22 73.41 72.12 72.86 0.2M
2021-11-16 72.61 74.10 72.00 73.36 0.2M
2021-11-15 72.47 73.16 71.22 72.43 0.2M
2021-11-12 73.76 74.03 72.07 72.90 0.4M
2021-11-11 73.14 74.18 73.06 73.76 0.1M
2021-11-10 73.11 76.10 72.01 72.69 0.3M
2021-11-09 75.17 75.50 72.50 74.32 0.2M
2021-11-08 74.33 75.55 73.79 74.89 0.2M
2021-11-05 74.96 75.88 71.40 73.81 0.3M
2021-11-04 73.88 74.80 73.88 74.31 0.2M
2021-11-03 69.71 74.38 69.33 73.57 0.2M
2021-11-02 71.62 71.62 69.33 69.89 0.4M
2021-11-01 70.53 71.56 69.85 71.21 0.2M
2021-10-29 69.08 71.90 69.08 70.54 0.3M
2021-10-27 67.87 68.60 66.28 66.45 0.3M
2021-10-26 67.28 68.66 66.82 67.94 0.3M
2021-10-25 66.26 67.37 66.00 67.01 0.2M
2021-10-22 67.06 67.17 64.60 66.09 0.2M
2021-10-21 65.46 67.19 65.46 66.90 0.2M
2021-10-20 65.82 67.35 65.71 66.21 0.2M
2021-10-19 63.39 66.00 63.36 65.56 0.2M
2021-10-18 62.66 65.11 61.92 63.33 0.4M
2021-10-15 65.00 66.04 63.54 63.66 0.4M
2021-10-14 63.68 64.79 63.07 64.13 0.2M
2021-10-13 61.65 62.64 61.22 62.55 0.1M
2021-10-12 60.52 62.00 60.21 61.11 0.1M
2021-10-11 60.36 61.63 59.97 60.03 0.1M
2021-10-08 61.73 62.25 60.16 60.76 0.1M
2021-10-07 60.93 63.23 60.45 61.90 0.3M
2021-10-06 58.01 60.06 58.01 59.98 0.2M
2021-10-05 58.33 60.02 57.72 58.99 0.3M
2021-10-04 60.26 60.26 58.04 58.61 0.2M
2021-10-01 61.75 61.75 59.24 60.52 0.4M
2021-09-30 61.42 63.14 60.63 61.70 0.3M
2021-09-29 61.27 62.29 60.09 60.65 0.4M
2021-09-28 63.41 63.44 60.43 60.69 0.4M
2021-09-27 64.48 65.02 63.01 64.58 0.4M
2021-09-24 64.35 65.90 63.78 65.35 0.2M
2021-09-23 66.20 66.42 64.72 65.18 0.4M
2021-09-22 66.13 66.70 62.32 66.24 0.4M
2021-09-21 63.59 67.74 63.59 66.29 0.8M
2021-09-20 66.87 67.40 62.90 63.41 0.7M
2021-09-17 70.01 70.27 68.23 68.40 2.7M
2021-09-16 68.82 70.33 68.60 69.24 0.5M
2021-09-15 68.55 71.33 68.24 69.12 0.8M
2021-09-14 69.75 70.73 68.72 68.79 0.4M
2021-09-13 70.84 71.20 68.57 69.11 0.5M
2021-09-10 70.57 71.79 70.07 70.29 0.5M
2021-09-09 68.10 71.08 67.88 70.57 0.5M
2021-09-08 69.49 69.90 67.58 67.65 0.4M
2021-09-07 67.15 71.10 67.04 69.60 0.9M
2021-09-03 62.95 67.40 62.60 67.12 0.8M
2021-09-02 64.96 67.21 60.54 62.69 1.3M
2021-09-01 71.23 71.65 68.98 69.50 0.7M
2021-08-31 71.84 72.03 69.82 71.55 0.5M
2021-08-30 72.12 73.08 70.40 71.69 0.5M
2021-08-27 68.98 73.35 68.76 72.12 0.5M
2021-08-26 69.61 70.19 68.04 68.14 0.3M
2021-08-25 69.05 70.13 68.41 69.48 0.3M
2021-08-24 69.10 69.80 68.82 69.54 0.2M
2021-08-23 68.30 69.64 67.77 68.57 0.4M
2021-08-20 64.90 67.81 64.90 67.75 0.4M
2021-08-19 63.33 65.27 63.22 65.01 0.3M
2021-08-18 64.63 65.48 64.01 64.07 0.2M
2021-08-17 63.40 64.46 62.81 64.37 0.3M
2021-08-16 65.56 65.75 63.93 64.29 0.2M
2021-08-13 68.70 68.70 66.09 66.30 0.2M
2021-08-12 66.97 68.70 66.70 68.60 0.3M
2021-08-11 66.80 67.31 64.80 67.01 0.3M
2021-08-10 68.33 68.42 65.37 66.00 0.3M
2021-08-09 68.50 68.95 67.32 68.58 0.4M
2021-08-06 70.86 71.01 67.69 68.41 0.2M
2021-08-05 69.05 70.82 68.15 70.78 0.3M
2021-08-04 67.53 69.21 67.51 68.68 0.2M
2021-08-03 67.52 68.31 66.39 67.67 0.3M
2021-08-02 68.44 68.89 67.00 67.63 0.3M
2021-07-30 69.37 70.21 68.04 68.35 0.2M
2021-07-29 69.05 70.10 69.04 69.72 0.3M
2021-07-28 67.24 69.95 67.24 69.18 0.3M
2021-07-27 66.25 67.22 65.35 67.15 0.3M
2021-07-26 67.40 67.95 65.80 66.16 0.2M
2021-07-23 65.91 67.45 65.56 67.10 0.2M
2021-07-22 65.68 66.28 64.10 65.94 0.2M
2021-07-21 64.47 65.67 63.26 65.58 0.2M
2021-07-20 64.04 65.33 63.73 64.84 0.5M
2021-07-19 62.62 64.48 62.12 63.92 0.2M
2021-07-16 63.91 64.61 62.90 63.57 0.2M
2021-07-15 64.76 64.77 62.63 63.17 0.5M
2021-07-14 66.21 66.21 63.62 64.53 0.3M
2021-07-13 67.64 68.20 64.87 65.66 0.4M
2021-07-12 65.71 67.63 64.48 67.61 0.4M
2021-07-09 65.44 65.72 64.49 65.27 0.5M
2021-07-08 63.29 65.61 62.48 65.25 0.4M
2021-07-07 65.78 66.73 64.48 64.97 0.5M
2021-07-06 62.58 65.38 61.89 65.36 0.4M
2021-07-02 62.58 63.47 61.55 62.46 0.6M
2021-07-01 61.28 62.37 60.75 62.00 0.3M
2021-06-30 61.73 62.37 60.36 61.30 0.4M
2021-06-29 61.07 62.39 60.82 61.94 0.2M
2021-06-28 59.11 61.46 59.07 61.14 0.4M
2021-06-25 59.89 60.54 58.84 59.25 0.7M
2021-06-24 59.76 60.37 59.31 59.60 0.2M
2021-06-23 57.74 59.87 57.55 59.43 0.3M
2021-06-22 56.38 57.81 55.60 57.76 0.2M
2021-06-21 58.90 59.17 56.32 56.98 0.3M
2021-06-18 57.23 59.00 56.88 58.82 0.5M
2021-06-17 57.01 58.64 56.25 58.21 0.3M
2021-06-16 55.62 57.36 55.29 57.07 0.4M
2021-06-15 57.20 57.20 55.38 56.06 0.3M
2021-06-14 58.14 58.53 56.82 57.42 0.4M
2021-06-11 57.54 58.74 56.95 57.85 0.4M
2021-06-10 56.86 57.78 56.11 57.41 0.4M
2021-06-09 57.29 58.32 56.96 57.30 0.5M
2021-06-08 53.72 56.97 53.28 56.67 0.7M
2021-06-07 53.39 53.84 51.57 51.99 0.5M
2021-06-04 50.34 53.98 49.80 53.62 1.0M
2021-06-03 49.95 49.99 48.02 49.04 0.5M
2021-06-02 50.01 51.75 49.77 50.29 0.7M
2021-06-01 49.74 50.42 48.74 49.93 0.3M
2021-05-28 49.82 50.14 49.07 49.50 0.3M
2021-05-27 48.17 49.40 47.89 49.21 0.5M
2021-05-26 47.70 48.43 46.48 48.24 0.3M
2021-05-25 46.07 48.11 45.64 47.64 0.7M
2021-05-24 45.59 46.09 44.96 45.73 0.3M
2021-05-21 45.88 46.94 44.82 45.45 0.5M
2021-05-20 44.98 46.06 44.49 44.96 0.3M
2021-05-19 43.80 44.79 43.80 44.75 0.4M
2021-05-18 44.61 45.57 44.12 44.70 0.6M
2021-05-17 45.14 45.34 43.44 44.44 0.4M
2021-05-14 43.91 46.17 43.68 45.75 0.6M
2021-05-13 44.88 45.48 43.25 43.51 0.5M
2021-05-12 43.88 45.35 43.56 44.25 0.4M
2021-05-11 42.35 46.14 42.25 44.94 0.8M
2021-05-10 48.83 49.30 44.23 44.73 0.6M
2021-05-07 48.40 50.81 48.13 49.31 0.2M
2021-05-06 48.88 49.29 46.83 48.03 0.4M
2021-05-05 49.23 49.79 48.44 49.26 0.5M
2021-05-04 50.18 50.28 47.81 48.90 0.6M
2021-05-03 52.02 52.14 50.47 50.62 0.4M
2021-04-30 51.69 52.85 51.46 51.75 0.4M
2021-04-29 53.95 53.95 51.68 52.51 0.2M
2021-04-28 52.61 53.26 51.84 53.14 0.3M
2021-04-27 53.56 53.78 52.58 53.00 0.2M
2021-04-26 52.89 53.80 52.02 53.57 0.2M
2021-04-23 51.67 53.04 51.00 52.64 0.4M
2021-04-22 51.11 51.83 50.01 51.30 0.3M
2021-04-21 48.45 50.84 48.02 50.60 0.4M
2021-04-20 48.94 49.63 47.96 48.76 0.5M
2021-04-19 50.67 51.42 49.17 49.42 0.4M
2021-04-16 51.85 52.36 50.18 51.10 0.3M
2021-04-15 53.26 53.70 51.37 51.42 0.3M
2021-04-14 51.47 53.22 51.31 52.50 0.5M
2021-04-13 51.73 52.50 50.17 51.10 0.5M
2021-04-12 53.00 53.88 51.06 51.53 0.5M
2021-04-09 52.61 54.36 50.10 52.88 0.9M
2021-04-08 56.92 57.87 52.20 52.56 2.4M
2021-04-07 52.50 54.68 51.80 52.54 0.9M
2021-04-06 54.91 56.00 54.30 55.07 0.3M
2021-04-05 56.48 56.48 53.84 55.19 0.4M
2021-04-01 53.46 55.96 53.46 55.13 0.7M
2021-03-31 50.59 52.99 49.34 52.10 1.0M
2021-03-30 50.50 52.61 50.22 52.16 1.2M
2021-03-29 53.29 53.50 50.27 50.85 0.4M
2021-03-26 53.57 54.39 51.43 53.10 0.2M
2021-03-25 51.82 53.69 50.78 53.08 0.3M
2021-03-24 56.23 56.32 52.76 52.95 0.3M
2021-03-23 54.99 56.57 53.98 55.65 0.3M
2021-03-22 55.59 56.86 54.39 54.95 0.2M
2021-03-19 54.54 55.62 53.53 55.18 0.6M
2021-03-18 57.22 57.34 53.59 53.87 0.5M
2021-03-17 57.36 59.37 56.72 58.29 0.5M
2021-03-16 61.30 62.86 58.05 58.51 0.3M
2021-03-15 61.43 62.17 60.40 60.82 0.2M
2021-03-12 60.56 62.23 59.85 61.51 0.2M
2021-03-11 59.98 61.93 59.18 61.77 0.2M
2021-03-10 58.70 61.31 57.81 57.87 0.4M
2021-03-09 54.52 58.22 53.52 57.41 0.3M
2021-03-08 56.21 56.66 52.16 52.25 0.6M
2021-03-05 57.83 58.28 53.90 55.93 0.8M
2021-03-04 58.09 58.99 54.84 56.98 0.7M
2021-03-03 61.95 62.69 58.67 58.99 0.4M
2021-03-02 64.11 65.29 62.04 62.05 0.3M
2021-03-01 62.74 64.84 62.22 64.12 0.3M
2021-02-26 59.43 62.20 58.16 61.25 0.8M
2021-02-25 61.65 62.60 59.12 60.01 0.9M
2021-02-24 65.29 65.68 62.57 62.68 0.4M
2021-02-23 65.19 66.63 60.36 65.50 0.6M
2021-02-22 71.80 72.00 67.52 67.94 0.6M
2021-02-19 72.68 74.28 71.74 73.07 0.4M
2021-02-18 74.55 74.63 70.94 72.00 0.5M
2021-02-17 75.95 75.95 73.11 75.49 0.4M
2021-02-16 80.42 80.84 76.90 77.07 0.3M
2021-02-12 77.78 79.23 77.21 79.20 0.3M
2021-02-11 78.34 79.00 77.03 77.79 0.4M
2021-02-10 81.07 81.59 77.33 78.06 0.4M
2021-02-09 77.41 80.69 77.01 80.61 0.5M
2021-02-08 75.01 77.52 75.01 77.29 0.3M
2021-02-05 73.30 75.50 71.93 74.56 0.4M
2021-02-04 70.77 73.12 70.52 72.66 0.3M
2021-02-03 69.97 70.43 68.41 70.20 0.3M
2021-02-02 68.13 70.16 67.72 68.94 0.4M
2021-02-01 65.50 67.08 65.17 66.74 0.3M
2021-01-29 64.77 67.72 64.22 65.29 0.4M
2021-01-28 63.82 65.36 63.36 64.71 0.5M
2021-01-27 65.07 66.53 61.75 63.70 0.5M
2021-01-26 70.00 70.39 66.56 66.68 0.3M
2021-01-25 70.47 70.47 67.33 69.57 0.5M
2021-01-22 69.68 70.59 68.67 69.80 0.6M
2021-01-21 67.17 71.24 65.85 69.80 1.4M
2021-01-20 64.36 66.70 64.35 66.18 0.3M
2021-01-19 63.19 64.61 62.80 63.98 0.5M
2021-01-15 62.57 63.88 61.00 62.96 0.5M
2021-01-14 61.43 64.17 61.06 63.73 0.5M
2021-01-13 60.42 61.38 59.55 60.63 0.3M
2021-01-12 58.11 60.57 57.54 60.42 0.5M
2021-01-11 56.72 57.81 55.47 57.60 0.7M
2021-01-08 56.73 59.52 56.73 57.22 0.5M
2021-01-07 55.21 57.29 55.04 56.93 0.3M
2021-01-06 54.36 56.47 53.35 55.27 0.4M
2021-01-05 52.88 54.30 52.52 54.05 0.3M
2021-01-04 54.84 54.84 51.20 52.88 0.5M