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
2023-12-29 23.56 23.77 23.00 23.15 0.4M
2023-12-28 23.00 23.94 22.79 23.59 0.4M
2023-12-27 22.87 23.37 22.56 23.14 0.4M
2023-12-26 22.78 23.35 22.53 22.73 0.4M
2023-12-22 22.28 23.02 22.08 22.60 0.5M
2023-12-21 22.02 22.41 21.47 22.14 0.7M
2023-12-20 23.92 23.94 21.78 21.80 0.7M
2023-12-19 23.17 24.05 23.15 24.00 0.7M
2023-12-18 22.53 23.35 22.50 23.05 0.8M
2023-12-15 22.73 22.94 22.17 22.50 1.3M
2023-12-14 21.58 22.98 21.57 22.50 1.3M
2023-12-13 19.90 21.41 19.76 21.03 1.3M
2023-12-12 18.75 20.24 18.41 20.01 1.3M
2023-12-11 18.07 18.97 17.90 18.76 0.9M
2023-12-08 17.81 18.25 17.64 18.04 0.8M
2023-12-07 18.02 18.77 17.46 17.87 1.2M
2023-12-06 18.16 19.04 17.38 17.88 2.9M
2023-12-05 15.05 15.34 14.55 14.75 1.9M
2023-12-04 15.87 16.19 15.17 15.18 0.9M
2023-12-01 15.29 16.02 15.25 15.89 0.7M
2023-11-30 16.07 16.17 15.35 15.41 0.3M
2023-11-29 15.82 16.32 15.73 15.89 0.5M
2023-11-28 15.27 15.76 15.00 15.63 0.4M
2023-11-27 15.50 15.80 15.20 15.42 0.4M
2023-11-24 15.56 15.95 15.51 15.69 0.1M
2023-11-22 15.61 15.87 15.25 15.61 0.3M
2023-11-21 15.77 15.77 15.21 15.38 0.4M
2023-11-20 15.79 16.29 15.56 15.99 0.4M
2023-11-17 15.79 15.82 15.36 15.71 0.4M
2023-11-16 15.84 15.84 15.22 15.62 0.3M
2023-11-15 15.83 17.07 15.77 15.98 0.8M
2023-11-14 15.57 16.26 15.48 15.81 0.5M
2023-11-13 14.83 15.05 14.49 14.60 0.4M
2023-11-10 14.76 14.96 14.28 14.95 0.4M
2023-11-09 15.81 15.83 14.39 14.58 1.1M
2023-11-08 15.88 15.88 15.21 15.65 0.3M
2023-11-07 15.58 16.01 15.37 15.88 0.4M
2023-11-06 16.25 16.42 14.82 15.48 0.7M
2023-11-03 15.57 16.47 15.44 16.35 0.8M
2023-11-02 14.17 15.09 14.17 15.04 1.0M
2023-11-01 13.43 13.93 12.93 13.79 1.0M
2023-10-31 12.53 14.10 12.53 13.66 1.1M
2023-10-30 12.68 12.82 12.05 12.39 1.5M
2023-10-27 13.12 13.12 12.37 12.45 0.8M
2023-10-26 13.40 13.52 12.78 12.94 0.6M
2023-10-25 14.29 14.30 13.17 13.34 0.8M
2023-10-24 14.57 15.00 14.38 14.51 0.7M
2023-10-23 15.06 15.07 14.32 14.32 0.6M
2023-10-20 15.68 15.68 14.95 15.10 0.6M
2023-10-19 15.63 16.00 15.61 15.76 0.8M
2023-10-18 16.62 16.62 15.55 15.69 0.4M
2023-10-17 16.10 17.05 16.10 16.82 0.6M
2023-10-16 16.60 16.87 16.32 16.39 0.4M
2023-10-13 16.53 16.79 16.42 16.52 0.4M
2023-10-12 18.37 18.37 16.58 16.62 0.6M
2023-10-11 18.89 18.92 18.09 18.29 0.4M
2023-10-10 18.10 19.03 17.95 18.88 0.6M
2023-10-09 17.95 18.15 17.68 18.12 0.3M
2023-10-06 17.74 18.47 17.56 18.26 0.5M
2023-10-05 17.76 18.16 17.63 17.94 0.4M
2023-10-04 17.76 17.88 17.45 17.82 0.3M
2023-10-03 18.15 18.24 17.68 17.77 0.3M
2023-10-02 18.62 18.72 18.00 18.31 0.5M
2023-09-29 18.95 19.13 18.61 18.68 0.6M
2023-09-28 17.87 18.63 17.55 18.63 0.6M
2023-09-27 17.78 18.02 17.67 17.85 0.6M
2023-09-26 17.93 18.30 17.44 17.64 0.9M
2023-09-25 17.62 18.40 17.50 18.15 0.6M
2023-09-22 18.28 18.49 17.74 17.76 0.5M
2023-09-21 18.50 18.82 18.04 18.15 0.5M
2023-09-20 19.17 19.50 18.84 18.85 0.3M
2023-09-19 19.25 19.43 18.77 19.11 0.3M
2023-09-18 19.71 20.13 19.09 19.53 0.4M
2023-09-15 20.05 20.11 19.53 19.96 0.9M
2023-09-14 20.37 20.77 20.07 20.09 0.4M
2023-09-13 21.04 21.26 20.11 20.19 0.5M
2023-09-12 21.53 22.19 21.02 21.27 0.4M
2023-09-11 22.09 22.53 21.31 21.87 0.5M
2023-09-08 23.61 23.63 21.08 21.90 1.2M
2023-09-07 26.77 28.13 22.33 23.64 2.6M
2023-09-06 30.30 30.70 29.79 30.35 0.6M
2023-09-05 29.91 30.56 29.58 30.00 0.6M
2023-09-01 28.76 30.16 28.46 30.12 0.5M
2023-08-31 28.32 28.77 28.25 28.47 0.4M
2023-08-30 27.39 28.39 27.20 28.26 0.2M
2023-08-29 26.56 27.57 26.49 27.51 0.2M
2023-08-28 26.96 27.85 26.73 26.80 0.3M
2023-08-25 26.46 27.15 26.11 26.61 0.4M
2023-08-24 26.59 26.63 26.15 26.39 0.2M
2023-08-23 26.70 26.71 26.30 26.65 0.2M
2023-08-22 26.90 27.23 26.40 26.50 0.2M
2023-08-21 27.00 27.23 26.51 26.78 0.3M
2023-08-18 26.37 27.42 26.37 27.14 0.2M
2023-08-17 27.35 27.35 26.60 26.67 0.2M
2023-08-16 28.48 28.74 27.19 27.32 0.3M
2023-08-15 28.10 29.02 27.97 28.57 0.2M
2023-08-14 27.75 28.27 27.58 28.03 0.3M
2023-08-11 27.95 28.51 27.92 27.95 0.2M
2023-08-10 28.33 28.76 28.06 28.23 0.4M
2023-08-09 29.14 29.24 27.67 28.20 0.5M
2023-08-08 29.63 29.83 29.03 29.50 0.2M
2023-08-07 29.70 30.58 29.50 30.22 0.2M
2023-08-04 29.41 30.10 29.10 29.91 0.2M
2023-08-03 29.35 29.70 28.91 29.30 0.2M
2023-08-02 31.24 31.31 29.12 29.54 0.4M
2023-08-01 31.36 32.00 30.97 31.89 0.3M
2023-07-31 30.67 32.11 30.67 31.72 0.2M
2023-07-28 30.42 31.01 30.24 30.73 0.2M
2023-07-27 31.32 31.46 29.91 30.00 0.2M
2023-07-26 29.90 31.52 29.90 30.98 0.5M
2023-07-25 28.97 30.68 28.77 30.31 0.5M
2023-07-24 30.83 30.93 29.08 29.11 0.3M
2023-07-21 31.75 31.75 31.01 31.04 0.3M
2023-07-20 32.40 32.67 31.26 31.40 0.3M
2023-07-19 33.11 33.36 31.82 32.51 0.4M
2023-07-18 33.37 33.82 32.56 32.67 0.4M
2023-07-17 33.70 34.28 33.38 33.50 0.3M
2023-07-14 32.92 33.83 32.55 33.72 0.3M
2023-07-13 34.50 34.54 32.77 32.80 0.4M
2023-07-12 32.17 34.98 32.08 34.52 0.7M
2023-07-11 30.57 31.72 30.28 31.62 0.4M
2023-07-10 28.69 30.54 28.69 30.52 0.3M
2023-07-07 28.95 29.45 28.61 28.87 0.2M
2023-07-06 29.01 29.24 28.51 28.87 0.4M
2023-07-05 29.97 30.19 29.31 29.52 0.3M
2023-07-03 30.86 31.09 29.98 30.26 0.2M
2023-06-30 30.16 31.14 29.83 31.01 0.6M
2023-06-29 30.41 30.80 29.54 29.85 0.3M
2023-06-28 30.61 30.72 30.20 30.57 0.5M
2023-06-27 30.61 31.33 30.20 30.76 0.3M
2023-06-26 30.11 30.88 30.11 30.46 0.4M
2023-06-23 30.14 31.01 30.14 30.37 1.5M
2023-06-22 30.38 31.04 29.62 30.72 0.5M
2023-06-21 31.47 31.47 30.45 30.61 0.3M
2023-06-20 31.19 32.07 30.79 31.82 0.4M
2023-06-16 33.94 33.94 31.28 31.79 0.7M
2023-06-15 33.55 34.14 32.89 33.44 0.5M
2023-06-14 34.25 34.47 33.18 33.48 0.4M
2023-06-13 33.14 34.47 33.11 34.23 0.4M
2023-06-12 32.84 33.44 32.46 32.85 0.2M
2023-06-09 33.42 34.07 32.70 32.76 0.3M
2023-06-08 32.31 33.15 32.18 33.13 0.4M
2023-06-07 32.80 33.08 31.59 32.28 0.3M
2023-06-06 32.48 33.11 32.09 32.50 0.5M
2023-06-05 32.63 33.17 32.02 32.90 0.5M
2023-06-02 31.31 32.77 30.80 32.65 0.6M
2023-06-01 29.50 32.12 29.18 30.88 0.9M
2023-05-31 29.71 30.22 28.68 30.02 0.9M
2023-05-30 30.51 31.39 29.56 29.82 0.5M
2023-05-26 29.99 30.48 29.59 30.16 0.4M
2023-05-25 31.04 31.04 28.94 29.90 0.6M
2023-05-24 30.00 31.12 29.81 30.90 0.4M
2023-05-23 31.33 32.58 30.27 30.40 0.3M
2023-05-22 30.37 31.93 30.15 31.34 0.3M
2023-05-19 30.98 31.13 30.38 30.48 0.4M
2023-05-18 31.48 31.48 29.81 30.63 0.4M
2023-05-17 31.29 31.54 30.27 31.39 0.3M
2023-05-16 30.86 31.24 30.62 31.13 0.2M
2023-05-15 29.38 31.63 29.26 31.46 0.5M
2023-05-12 29.49 29.74 28.71 29.33 0.4M
2023-05-11 29.98 29.98 28.80 29.51 0.5M
2023-05-10 28.55 30.29 28.38 30.16 0.7M
2023-05-09 29.30 29.87 27.72 28.01 0.8M
2023-05-08 29.85 29.96 29.29 29.66 0.3M
2023-05-05 30.60 30.80 29.25 29.88 0.4M
2023-05-04 30.98 31.02 30.05 30.56 0.4M
2023-05-03 31.85 32.36 31.11 31.25 0.4M
2023-05-02 31.93 32.12 31.62 31.75 0.3M
2023-05-01 31.47 32.47 31.45 32.26 0.2M
2023-04-28 31.30 31.77 30.94 31.64 0.2M
2023-04-27 31.69 32.85 31.16 31.50 0.2M
2023-04-26 32.74 32.95 31.44 31.48 0.3M
2023-04-25 32.94 33.39 32.49 32.80 0.5M
2023-04-24 33.83 34.00 32.94 33.23 0.4M
2023-04-21 33.13 33.97 33.13 33.80 0.4M
2023-04-20 33.31 33.63 32.26 32.92 0.5M
2023-04-19 31.79 34.14 31.79 33.70 0.5M
2023-04-18 32.46 32.55 31.86 32.31 0.2M
2023-04-17 31.37 32.03 31.33 32.02 0.4M
2023-04-14 31.26 31.66 30.78 31.64 0.4M
2023-04-13 30.49 31.34 30.40 31.26 0.5M
2023-04-12 32.00 32.20 30.27 30.39 0.4M
2023-04-11 30.28 31.26 30.16 31.17 0.4M
2023-04-10 30.11 30.44 29.65 30.15 0.4M
2023-04-06 30.08 30.98 29.97 30.49 0.3M
2023-04-05 30.19 30.74 29.55 30.19 0.3M
2023-04-04 30.99 31.08 30.22 30.53 0.2M
2023-04-03 31.90 32.51 30.27 30.61 0.4M
2023-03-31 31.17 32.39 31.11 32.29 0.5M
2023-03-30 31.18 31.51 30.16 30.85 0.4M
2023-03-29 32.37 32.50 30.60 30.78 0.4M
2023-03-28 31.95 32.54 30.96 31.09 0.4M
2023-03-27 32.03 32.59 31.42 32.23 0.4M
2023-03-24 30.67 32.26 30.67 31.50 0.8M
2023-03-23 33.00 33.64 30.27 30.99 1.3M
2023-03-22 35.90 36.07 33.58 33.59 0.7M
2023-03-21 34.46 36.13 34.46 35.83 0.5M
2023-03-20 33.55 34.40 33.05 34.05 0.4M
2023-03-17 34.94 35.31 33.59 33.65 0.5M
2023-03-16 33.55 35.22 33.36 34.81 0.3M
2023-03-15 33.92 34.36 33.47 33.84 0.4M
2023-03-14 34.66 35.16 34.20 34.78 0.4M
2023-03-13 31.66 34.06 31.32 33.43 0.5M
2023-03-10 34.51 34.55 31.41 32.28 0.6M
2023-03-09 36.28 36.83 34.72 34.75 0.2M
2023-03-08 37.07 37.07 35.82 36.06 0.2M
2023-03-07 37.71 38.86 37.00 37.06 0.3M
2023-03-06 37.78 38.64 37.34 37.61 0.3M
2023-03-03 36.88 38.56 36.68 38.11 0.3M
2023-03-02 36.18 37.00 35.86 36.62 0.2M
2023-03-01 37.00 37.16 36.19 36.69 0.2M
2023-02-28 35.98 36.91 35.98 36.80 0.2M
2023-02-27 35.82 36.15 35.32 36.10 0.2M
2023-02-24 35.43 36.06 34.83 35.25 0.3M
2023-02-23 35.86 36.44 34.77 36.42 0.3M
2023-02-22 35.37 36.36 35.06 35.69 0.4M
2023-02-21 35.74 36.27 34.82 35.29 0.5M
2023-02-17 38.27 38.41 36.59 36.77 0.3M
2023-02-16 38.24 38.76 37.22 38.32 0.3M
2023-02-15 38.16 39.59 38.09 39.32 0.4M
2023-02-14 37.43 38.55 37.43 38.23 0.2M
2023-02-13 38.20 38.30 37.67 37.96 0.3M
2023-02-10 37.68 38.01 36.64 37.89 0.4M
2023-02-09 38.77 39.16 37.84 38.02 0.4M
2023-02-08 38.59 39.32 37.58 38.00 0.7M
2023-02-07 37.18 38.79 36.64 38.77 0.3M
2023-02-06 37.40 38.22 36.71 37.20 0.4M
2023-02-03 38.64 39.61 37.80 37.87 0.3M
2023-02-02 38.96 40.00 38.32 39.48 0.9M
2023-02-01 37.41 37.53 35.27 37.22 0.6M
2023-01-31 36.38 38.13 36.38 37.49 0.6M
2023-01-30 35.79 36.56 35.00 36.19 0.5M
2023-01-27 35.40 37.21 35.17 36.29 0.9M
2023-01-26 35.74 36.03 34.72 35.79 0.4M
2023-01-25 34.32 35.01 33.76 34.95 0.3M
2023-01-24 35.37 35.78 34.48 34.59 0.2M
2023-01-23 35.32 35.56 34.33 35.53 0.4M
2023-01-20 34.90 35.38 34.65 35.25 0.4M
2023-01-19 35.40 35.56 34.23 34.39 0.3M
2023-01-18 35.49 36.44 35.10 35.70 0.7M
2023-01-17 34.94 35.48 34.14 35.00 0.4M
2023-01-13 34.77 35.46 34.31 35.41 0.3M
2023-01-12 35.16 35.21 34.31 34.92 0.2M
2023-01-11 34.16 34.98 33.74 34.96 0.4M
2023-01-10 33.18 34.50 32.88 34.09 0.6M
2023-01-09 31.49 33.97 31.22 33.27 0.4M
2023-01-06 30.89 31.36 30.00 31.26 0.2M
2023-01-05 31.65 31.65 30.49 30.66 0.3M
2023-01-04 31.98 32.15 30.92 31.49 0.3M
2023-01-03 33.06 33.32 30.72 30.83 0.3M