Phreesia, Inc.
PHRNYSEHealthcare● Active
$9.34
$-0.20(-2.10%)
Market Cap$577323043
P/E Ratio—
52W High$32.76
52W Low$7.77
Phreesia, Inc.（PHR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$76.10
Nov 10, 2021
-87.7% from here
5-Year Low5Y
$7.77
Mar 31, 2026
+20.2% from low
IPO Priceadj.
$25.08
Jul 18, 2019
-62.8% since IPO
1 Year Ago
$27.50
Jun 9, 2025
-66.0% in 1Y
5 Years Ago
$56.67
Jun 8, 2021
-83.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PHR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.46 | $9.50 | $9.26 | $9.33 | $9.33 | 726K | -1.43% |
| Jun 5, 2026 | $9.71 | $9.79 | $9.38 | $9.54 | $9.54 | 1.1M | -1.75% |
| Jun 4, 2026 | $9.86 | $10.14 | $9.65 | $9.69 | $9.69 | 1.5M | -1.72% |
| Jun 3, 2026 | $10.18 | $10.21 | $9.52 | $9.65 | $9.65 | 1.5M | -5.21% |
| Jun 2, 2026 | $10.36 | $10.53 | $10.14 | $10.36 | $10.36 | 1.9M | +0.00% |
| Jun 1, 2026 | $10.01 | $10.66 | $9.71 | $10.66 | $10.66 | 2.2M | +6.49% |
| May 29, 2026 | $9.30 | $9.92 | $8.95 | $9.86 | $9.86 | 3.5M | +6.02% |
| May 28, 2026 | $10.78 | $10.96 | $9.27 | $9.45 | $9.45 | 5.5M | -12.34% |
| May 27, 2026 | $8.96 | $9.25 | $8.93 | $9.13 | $9.13 | 2.1M | +1.90% |
| May 26, 2026 | $8.98 | $8.99 | $8.63 | $8.95 | $8.95 | 1.3M | -0.33% |
| May 22, 2026 | $8.78 | $8.98 | $8.73 | $8.92 | $8.92 | 1.6M | +1.59% |
| May 21, 2026 | $8.71 | $8.82 | $8.51 | $8.78 | $8.78 | 1.2M | +0.80% |
| May 20, 2026 | $8.84 | $8.95 | $8.42 | $8.85 | $8.85 | 1.9M | +0.11% |
| May 19, 2026 | $9.28 | $9.42 | $8.99 | $9.17 | $9.17 | 1.5M | -1.19% |
| May 18, 2026 | $8.85 | $9.22 | $8.75 | $9.08 | $9.08 | 1.7M | +2.60% |
| May 15, 2026 | $8.59 | $9.04 | $8.59 | $8.77 | $8.77 | 1.6M | +2.10% |
| May 14, 2026 | $9.12 | $9.26 | $8.64 | $8.77 | $8.77 | 1.9M | -3.84% |
| May 13, 2026 | $9.44 | $9.57 | $8.98 | $9.19 | $9.19 | 1.1M | -2.65% |
| May 12, 2026 | $9.50 | $9.68 | $9.42 | $9.61 | $9.61 | 1.1M | +1.16% |
| May 11, 2026 | $10.10 | $10.21 | $9.50 | $9.57 | $9.57 | 984K | -5.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PHR
Jan 1 → Dec 31 · 6 years2026-45.0%$16.96 → $9.32
-45.0%
2025-34.0%$25.65 → $16.92
-34.0%
2024+11.3%$22.60 → $25.16
+11.3%
2023-30.0%$33.06 → $23.15
-30.0%
2022-23.2%$42.14 → $32.36
-23.2%
2021-27.3%$57.29 → $41.66
-27.3%
Best Year2024 · +11.3%
Worst Year2026 · -45.0%
Positive Years1 / 6
Avg Annual Return-24.7%
6Y Total Return-83.7%
6Y CAGR~-26.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PHR?
If you invested $1,000 in PHR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$372
Total Return-62.8%
CAGR~-13.2% / yr
Profit$-628
Based on Jul 18, 2019 · $25.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Phreesia, Inc.（PHR）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHR 历史股价FMP 日线复权 OHLCV