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
2022-12-30 32.67 33.28 31.85 32.36 0.4M
2022-12-29 33.01 34.05 32.70 33.28 0.2M
2022-12-28 31.91 32.51 31.73 32.35 0.2M
2022-12-27 33.45 33.48 31.89 32.01 0.2M
2022-12-23 33.74 33.98 32.91 33.53 0.1M
2022-12-22 33.74 34.09 32.74 33.88 0.2M
2022-12-21 33.96 35.02 33.80 34.46 0.2M
2022-12-20 32.95 33.95 32.74 33.68 0.2M
2022-12-19 33.86 33.86 32.68 33.20 0.2M
2022-12-16 33.42 34.30 32.26 33.97 0.5M
2022-12-15 34.87 35.56 33.07 34.01 0.6M
2022-12-14 34.93 36.05 34.17 35.34 0.5M
2022-12-13 34.40 35.51 33.62 35.11 0.7M
2022-12-12 31.16 32.55 29.10 32.28 0.5M
2022-12-09 29.25 31.84 28.32 30.91 1.4M
2022-12-08 26.28 26.99 25.77 26.71 0.3M
2022-12-07 25.84 26.18 25.19 26.05 0.2M
2022-12-06 27.97 28.41 25.24 25.83 0.3M
2022-12-05 28.41 29.14 27.38 28.04 0.3M
2022-12-02 27.39 29.06 27.11 28.70 0.3M
2022-12-01 27.82 28.65 27.58 28.15 0.2M
2022-11-30 25.87 27.86 25.60 27.82 0.3M
2022-11-29 24.36 25.71 24.22 25.64 0.3M
2022-11-28 24.58 25.13 24.09 24.12 0.2M
2022-11-25 25.07 25.33 24.62 24.82 0.1M
2022-11-23 24.35 25.13 24.08 24.98 0.2M
2022-11-22 23.37 24.16 22.44 24.13 0.2M
2022-11-21 24.31 24.31 23.20 23.39 0.2M
2022-11-18 24.62 24.69 24.09 24.48 0.2M
2022-11-17 23.92 24.71 23.41 23.90 0.3M
2022-11-16 25.00 25.36 24.26 24.63 0.2M
2022-11-15 25.03 25.61 24.23 25.15 0.3M
2022-11-14 24.95 25.64 24.24 24.34 0.2M
2022-11-11 24.30 26.47 24.03 25.32 0.3M
2022-11-10 23.99 24.67 23.56 24.19 0.5M
2022-11-09 22.71 22.71 21.96 22.29 0.3M
2022-11-08 24.28 24.33 22.85 22.95 0.2M
2022-11-07 24.38 24.45 23.59 23.94 0.2M
2022-11-04 25.76 25.76 23.81 24.34 0.3M
2022-11-03 25.51 25.67 24.44 25.26 0.3M
2022-11-02 26.94 28.07 25.86 25.96 0.3M
2022-11-01 28.01 28.22 26.94 27.16 0.2M
2022-10-31 27.75 28.31 27.30 27.32 0.3M
2022-10-28 26.93 28.04 26.20 27.95 0.2M
2022-10-27 27.22 27.34 26.66 26.87 0.3M
2022-10-26 26.00 27.88 25.74 26.80 0.3M
2022-10-25 24.88 26.64 24.56 25.97 0.2M
2022-10-24 24.68 24.70 23.48 24.56 0.2M
2022-10-21 24.06 24.74 23.20 24.49 0.2M
2022-10-20 23.67 24.69 23.57 23.89 0.3M
2022-10-19 24.99 25.10 23.53 23.85 0.3M
2022-10-18 25.26 26.45 25.25 25.42 0.4M
2022-10-17 23.16 24.48 23.16 24.32 0.3M
2022-10-14 24.33 24.37 22.45 22.48 0.3M
2022-10-13 22.75 24.48 22.11 23.77 0.5M
2022-10-12 24.14 24.31 23.59 24.09 0.4M
2022-10-11 23.88 24.25 22.41 23.99 0.4M
2022-10-10 23.78 23.95 22.70 23.81 0.4M
2022-10-07 25.40 25.59 23.70 23.89 0.3M
2022-10-06 25.97 26.48 25.62 25.95 0.2M
2022-10-05 25.84 26.19 24.49 25.91 0.4M
2022-10-04 26.53 26.99 26.08 26.45 0.3M
2022-10-03 25.79 26.17 25.19 25.72 0.4M
2022-09-30 25.09 26.27 25.09 25.48 0.8M
2022-09-29 25.27 25.82 25.08 25.32 0.3M
2022-09-28 24.62 25.98 24.37 25.68 0.4M
2022-09-27 24.79 25.62 24.52 24.58 0.8M
2022-09-26 24.62 25.22 24.18 24.38 0.4M
2022-09-23 24.56 24.91 24.10 24.69 0.5M
2022-09-22 26.21 26.21 24.58 25.06 0.5M
2022-09-21 26.70 27.01 26.20 26.31 0.3M
2022-09-20 26.88 27.27 26.35 26.38 0.3M
2022-09-19 27.20 27.82 27.01 27.40 0.4M
2022-09-16 28.41 28.41 27.44 27.70 0.5M
2022-09-15 28.27 28.91 28.20 28.72 0.6M
2022-09-14 28.22 28.88 27.68 28.64 0.6M
2022-09-13 28.09 28.55 27.74 28.34 0.6M
2022-09-12 28.56 29.51 28.27 29.19 0.9M
2022-09-09 28.19 28.87 27.75 28.56 0.9M
2022-09-08 25.03 28.83 25.03 27.64 1.9M
2022-09-07 22.55 24.04 22.55 23.92 0.6M
2022-09-06 22.90 23.35 22.12 22.77 0.6M
2022-09-02 24.51 24.78 22.97 23.00 0.9M
2022-09-01 25.15 25.15 23.60 24.43 0.7M
2022-08-31 24.23 25.82 24.09 25.66 0.3M
2022-08-30 24.04 24.47 23.51 23.76 0.3M
2022-08-29 22.86 23.81 22.86 23.63 0.5M
2022-08-26 24.15 24.26 23.00 23.33 0.4M
2022-08-25 24.21 24.33 23.71 24.21 0.3M
2022-08-24 23.32 24.39 23.08 23.85 0.3M
2022-08-23 22.89 23.36 22.71 23.09 0.3M
2022-08-22 22.14 22.84 22.14 22.84 0.3M
2022-08-19 23.12 23.17 22.36 22.59 0.3M
2022-08-18 23.10 23.79 22.77 23.50 0.2M
2022-08-17 23.83 23.87 22.74 23.49 0.5M
2022-08-16 25.86 25.86 24.29 24.40 0.3M
2022-08-15 25.67 26.31 25.14 25.82 0.3M
2022-08-12 25.63 25.97 25.14 25.84 0.3M
2022-08-11 26.50 26.97 25.24 25.42 0.3M
2022-08-10 24.50 26.09 24.23 26.00 0.6M
2022-08-09 25.30 25.44 23.50 23.72 0.3M
2022-08-08 26.52 27.15 25.65 25.80 0.3M
2022-08-05 25.69 26.36 24.93 26.26 0.4M
2022-08-04 25.78 26.47 25.53 26.44 0.2M
2022-08-03 25.03 25.95 24.87 25.62 0.3M
2022-08-02 23.28 24.97 23.01 24.70 0.5M
2022-08-01 23.27 23.54 22.77 23.30 0.4M
2022-07-29 24.11 24.25 23.32 23.49 0.3M
2022-07-28 24.13 24.52 23.23 24.28 0.3M
2022-07-27 24.79 24.95 23.67 24.16 0.3M
2022-07-26 24.47 24.58 23.89 24.33 0.3M
2022-07-25 24.41 24.98 23.95 24.77 0.3M
2022-07-22 25.44 25.76 24.43 24.73 0.4M
2022-07-21 23.38 25.35 23.11 25.20 0.6M
2022-07-20 22.44 23.59 22.35 23.54 0.5M
2022-07-19 22.47 22.54 21.70 22.36 0.3M
2022-07-18 23.12 23.28 21.72 21.92 0.3M
2022-07-15 22.96 23.01 22.10 22.85 0.3M
2022-07-14 22.57 22.81 21.67 22.35 0.5M
2022-07-13 23.39 24.06 22.94 23.01 0.5M
2022-07-12 24.34 24.57 23.62 24.10 0.6M
2022-07-11 26.06 26.06 23.73 24.22 0.5M
2022-07-08 26.66 27.18 25.44 26.45 0.7M
2022-07-07 25.62 27.06 25.40 26.99 1.0M
2022-07-06 25.96 26.57 25.30 25.58 1.0M
2022-07-05 24.88 25.94 24.64 25.92 0.6M
2022-07-01 25.28 25.99 24.97 25.45 0.6M
2022-06-30 24.56 25.45 24.25 25.01 0.8M
2022-06-29 25.00 25.95 24.99 25.10 0.4M
2022-06-28 25.95 26.58 25.00 25.30 0.5M
2022-06-27 26.71 26.92 25.17 25.97 0.6M
2022-06-24 25.11 26.51 24.75 26.47 1.8M
2022-06-23 23.85 24.97 23.70 24.94 0.6M
2022-06-22 20.89 23.73 20.69 23.56 1.0M
2022-06-21 20.55 21.19 20.01 21.02 0.6M
2022-06-17 18.16 20.46 18.16 20.20 1.4M
2022-06-16 17.65 17.96 16.78 17.72 0.6M
2022-06-15 17.66 19.06 17.46 18.44 0.8M
2022-06-14 17.75 17.75 16.90 17.24 0.6M
2022-06-13 18.61 19.01 17.69 17.69 0.5M
2022-06-10 19.13 19.76 19.06 19.60 0.7M
2022-06-09 20.92 21.10 19.52 19.54 1.0M
2022-06-08 21.17 22.04 20.87 21.12 0.5M
2022-06-07 20.56 21.59 20.04 21.33 0.6M
2022-06-06 20.56 20.95 20.03 20.71 0.7M
2022-06-03 19.87 20.49 17.76 20.32 2.3M
2022-06-02 18.03 19.38 18.03 19.00 1.4M
2022-06-01 18.40 18.79 17.70 18.16 0.8M
2022-05-31 18.64 19.06 17.81 18.14 0.6M
2022-05-27 18.42 19.44 18.33 18.59 0.8M
2022-05-26 17.26 18.30 17.23 18.06 0.5M
2022-05-25 16.64 17.85 16.39 17.43 0.5M
2022-05-24 16.85 16.90 15.96 16.85 0.7M
2022-05-23 17.03 17.27 16.14 17.05 0.5M
2022-05-20 17.29 17.36 16.23 16.94 0.7M
2022-05-19 15.89 17.25 15.79 16.91 1.0M
2022-05-18 15.64 16.35 15.16 15.75 0.8M
2022-05-17 16.30 16.68 15.38 15.98 0.4M
2022-05-16 16.06 16.67 15.75 15.82 0.6M
2022-05-13 15.23 16.53 15.13 16.34 0.7M
2022-05-12 13.48 15.53 13.19 14.68 1.7M
2022-05-11 15.56 15.68 13.60 13.72 1.1M
2022-05-10 17.10 17.81 15.42 15.55 0.9M
2022-05-09 18.81 18.99 15.98 16.54 1.1M
2022-05-06 18.75 20.01 18.11 19.17 1.1M
2022-05-05 21.70 22.16 18.61 19.02 1.1M
2022-05-04 22.82 22.82 20.42 22.17 1.0M
2022-05-03 23.69 24.62 22.60 22.91 0.7M
2022-05-02 23.00 24.15 22.62 23.89 0.7M
2022-04-29 23.68 24.10 22.75 22.88 0.8M
2022-04-28 24.26 24.46 22.54 23.92 0.7M
2022-04-27 26.34 26.81 24.06 24.50 0.5M
2022-04-26 27.10 27.10 25.94 26.44 0.8M
2022-04-25 25.19 27.50 25.19 27.38 0.7M
2022-04-22 26.34 26.79 25.17 25.53 0.3M
2022-04-21 27.67 28.11 25.85 26.44 0.4M
2022-04-20 27.51 27.51 26.37 27.12 0.4M
2022-04-19 26.27 28.24 26.27 27.34 0.5M
2022-04-18 27.59 27.59 26.21 26.50 0.4M
2022-04-14 29.39 29.39 27.45 27.63 0.3M
2022-04-13 28.23 28.98 27.94 28.73 0.3M
2022-04-12 28.55 29.62 27.74 28.26 0.4M
2022-04-11 27.33 28.10 26.90 27.76 0.4M
2022-04-08 28.72 28.83 27.15 27.77 0.6M
2022-04-07 28.48 29.49 28.15 28.99 0.6M
2022-04-06 28.20 29.31 26.92 28.72 0.7M
2022-04-05 30.42 30.60 28.68 29.01 0.4M
2022-04-04 29.86 31.29 29.86 30.31 0.6M
2022-04-01 26.15 30.51 26.15 30.02 1.5M
2022-03-31 27.00 27.54 25.11 26.36 2.0M
2022-03-30 29.38 30.31 28.78 29.38 0.5M
2022-03-29 29.10 30.54 28.87 29.93 0.3M
2022-03-28 27.89 28.92 27.49 28.43 0.4M
2022-03-25 28.78 29.14 27.40 27.78 0.3M
2022-03-24 28.57 28.96 27.61 28.82 0.3M
2022-03-23 28.45 29.04 27.52 28.24 0.5M
2022-03-22 28.21 29.86 28.21 29.08 0.4M
2022-03-21 28.66 28.85 27.56 28.10 0.3M
2022-03-18 28.31 29.98 27.87 28.88 0.6M
2022-03-17 25.08 28.47 24.82 28.23 0.7M
2022-03-16 24.81 26.07 24.67 25.53 1.2M
2022-03-15 23.89 24.34 22.89 24.12 0.6M
2022-03-14 26.33 26.42 23.24 23.50 0.5M
2022-03-11 29.66 29.83 26.40 26.43 0.4M
2022-03-10 29.64 30.18 28.53 29.39 0.4M
2022-03-09 28.47 30.87 28.36 30.59 0.5M
2022-03-08 27.27 28.84 26.77 27.76 0.5M
2022-03-07 28.71 29.06 27.37 27.46 0.4M
2022-03-04 29.21 29.84 28.39 28.57 0.4M
2022-03-03 30.57 30.57 28.98 29.30 0.3M
2022-03-02 30.80 30.80 29.00 30.23 0.3M
2022-03-01 30.86 31.81 30.22 30.45 0.4M
2022-02-28 29.28 31.30 28.92 30.79 0.5M
2022-02-25 28.41 29.36 27.64 29.25 0.7M
2022-02-24 25.25 28.86 25.19 28.37 0.7M
2022-02-23 28.03 28.40 26.33 26.38 0.4M
2022-02-22 26.93 28.53 26.93 27.63 0.4M
2022-02-18 28.61 29.16 27.07 27.53 0.3M
2022-02-17 30.56 30.61 28.65 28.85 0.3M
2022-02-16 31.71 31.71 30.05 31.01 0.2M
2022-02-15 32.00 32.96 31.20 32.05 0.3M
2022-02-14 32.08 33.04 30.94 31.29 0.3M
2022-02-11 33.70 34.14 31.35 31.94 0.4M
2022-02-10 32.36 34.63 31.91 33.25 0.4M
2022-02-09 32.29 34.03 32.10 33.57 0.6M
2022-02-08 30.99 32.03 30.53 31.74 0.5M
2022-02-07 29.54 31.49 29.32 31.02 0.6M
2022-02-04 29.16 30.25 28.60 29.74 0.3M
2022-02-03 29.89 30.80 28.88 29.22 0.4M
2022-02-02 32.10 32.10 30.42 30.89 0.5M
2022-02-01 31.72 32.16 30.33 31.76 0.6M
2022-01-31 28.66 31.21 28.57 31.19 0.6M
2022-01-28 27.92 28.45 26.95 28.44 1.2M
2022-01-27 29.39 29.39 27.50 27.85 0.6M
2022-01-26 30.85 31.66 28.67 28.93 0.3M
2022-01-25 30.92 31.66 29.11 29.99 0.5M
2022-01-24 29.91 31.99 28.32 31.48 0.8M
2022-01-21 30.64 31.48 29.36 30.85 0.8M
2022-01-20 31.56 33.40 30.91 31.00 0.7M
2022-01-19 32.72 33.30 31.15 31.28 0.5M
2022-01-18 34.88 34.88 32.78 32.81 0.4M
2022-01-14 34.58 35.90 33.83 35.55 0.5M
2022-01-13 37.65 37.65 34.79 34.88 0.3M
2022-01-12 38.27 38.82 37.00 37.11 0.5M
2022-01-11 35.28 38.23 34.66 37.54 0.6M
2022-01-10 35.41 35.41 33.65 35.26 0.8M
2022-01-07 35.39 36.78 34.69 35.82 1.0M
2022-01-06 36.80 37.75 35.21 35.61 0.8M
2022-01-05 40.15 40.84 38.05 38.16 0.4M
2022-01-04 43.00 43.47 39.57 40.41 0.4M
2022-01-03 42.14 43.15 40.67 42.96 0.3M