Phreesia Stock Price History

PHR Stock  USD 25.93  1.11  4.11%   
If you're considering investing in Phreesia Stock, it is important to understand the factors that can impact its price. As of today, the current price of Phreesia stands at 25.93, as last reported on the 18th of July 2025, with the highest price reaching 27.30 and the lowest price hitting 25.93 during the day. Phreesia appears to be not too volatile, given 3 months investment horizon. Phreesia maintains Sharpe Ratio (i.e., Efficiency) of 0.0833, which implies the firm had a 0.0833 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Phreesia, which you can use to evaluate the volatility of the company. Please evaluate Phreesia's Semi Deviation of 2.68, coefficient of variation of 1201.03, and Risk Adjusted Performance of 0.0842 to confirm if our risk estimates are consistent with your expectations.
Phreesia Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0833

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsPHR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.53
  actual daily
22
78% of assets are more volatile

Expected Return

 0.21
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average Phreesia is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Phreesia by adding it to a well-diversified portfolio.

Phreesia Stock Price History Chart

There are several ways to analyze Phreesia Stock price data. The simplest method is using a basic Phreesia candlestick price chart, which shows Phreesia price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 2, 202529.08
Lowest PriceApril 21, 202523.25

Phreesia July 18, 2025 Stock Price Synopsis

Various analyses of Phreesia's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Phreesia Stock. It can be used to describe the percentage change in the price of Phreesia from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Phreesia Stock.
Phreesia Accumulation Distribution 33,075 
Phreesia Price Action Indicator(1.24)
Phreesia Price Daily Balance Of Power(0.81)
Phreesia Price Rate Of Daily Change 0.96 

Phreesia July 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Phreesia Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Phreesia intraday prices and daily technical indicators to check the level of noise trading in Phreesia Stock and then apply it to test your longer-term investment strategies against Phreesia.

Phreesia Stock Price History Data

The price series of Phreesia for the period between Sat, Apr 19, 2025 and Fri, Jul 18, 2025 has a statistical range of 5.83 with a coefficient of variation of 6.08. The price distribution for the period has arithmetic mean of 26.08. The median price for the last 90 days is 25.78.
OpenHighLowCloseVolume
07/17/2025
 27.06  27.30  25.93  25.93  659,091 
07/16/2025
 26.95  27.14  26.49  27.04  297,316 
07/15/2025
 27.64  27.78  26.71  26.73  368,494 
07/14/2025
 27.12  27.99  26.93  27.60  375,400 
07/11/2025
 28.54  28.67  26.49  26.72  504,545 
07/10/2025
 28.90  28.97  28.46  28.67  288,849 
07/09/2025
 28.82  29.26  28.43  28.96  381,937 
07/08/2025
 28.58  28.95  28.18  28.41  603,557 
07/07/2025
 28.85  29.10  28.25  28.39  692,996 
07/03/2025
 28.76  29.29  28.64  28.99  248,700 
07/02/2025
 28.30  29.09  28.01  29.08  468,236 
07/01/2025
 28.29  28.74  27.90  28.49  460,441 
06/30/2025
 28.55  28.82  27.94  28.46  1,299,710 
06/27/2025
 27.95  28.77  27.73  28.49  2,170,775 
06/26/2025
 27.67  27.95  27.39  27.95  404,058 
06/25/2025
 27.98  28.10  27.50  27.61  455,800 
06/24/2025
 27.22  28.05  26.95  27.87  601,833 
06/23/2025
 26.12  27.14  25.56  27.02  505,900 
06/20/2025
 25.83  26.42  25.57  26.21  786,000 
06/18/2025
 25.44  25.98  25.24  25.66  505,896 
06/17/2025
 25.69  26.00  24.80  25.52  709,200 
06/16/2025
 26.10  26.43  25.40  25.89  383,634 
06/13/2025
 26.29  26.51  25.80  25.99  448,368 
06/12/2025
 28.30  28.40  26.14  26.62  1,146,412 
06/11/2025
 28.10  28.35  27.97  28.19  539,122 
06/10/2025
 27.56  28.04  27.50  28.02  442,438 
06/09/2025
 27.23  27.64  26.78  27.50  374,200 
06/06/2025
 26.23  26.95  25.88  26.81  564,153 
06/05/2025
 25.44  26.33  25.35  25.78  548,455 
06/04/2025
 25.76  26.07  25.22  25.22  393,600 
06/03/2025
 25.04  25.84  24.95  25.78  587,962 
06/02/2025
 24.45  24.99  23.89  24.91  665,489 
05/30/2025
 24.49  24.59  23.92  24.49  672,417 
05/29/2025
 23.93  24.51  23.23  24.43  1,037,651 
05/28/2025
 24.34  24.99  22.80  23.30  1,191,200 
05/27/2025
 24.64  25.15  24.31  24.95  949,872 
05/23/2025
 23.73  24.34  23.71  24.06  242,602 
05/22/2025
 24.36  24.93  24.15  24.34  438,600 
05/21/2025
 25.15  25.30  24.35  24.49  352,494 
05/20/2025
 25.39  25.59  24.97  25.49  366,489 
05/19/2025
 25.04  25.72  24.62  25.40  369,351 
05/16/2025
 25.48  25.77  24.94  25.40  564,776 
05/15/2025
 26.05  26.30  25.50  25.71  474,196 
05/14/2025
 26.20  26.77  26.14  26.15  480,600 
05/13/2025
 26.27  26.28  25.81  26.10  378,832 
05/12/2025
 26.56  26.65  25.75  26.05  358,041 
05/09/2025
 25.44  26.00  25.35  25.62  866,010 
05/08/2025
 24.68  25.52  24.42  25.38  446,826 
05/07/2025
 24.41  24.55  24.16  24.40  507,501 
05/06/2025
 24.60  24.88  24.25  24.26  506,700 
05/05/2025
 25.40  25.61  25.21  25.24  287,386 
05/02/2025
 25.60  25.95  25.20  25.72  429,925 
05/01/2025
 25.16  25.51  24.51  25.23  421,200 
04/30/2025
 24.51  25.02  24.30  24.96  423,398 
04/29/2025
 24.58  25.08  24.48  24.86  268,113 
04/28/2025
 24.75  24.94  24.10  24.49  271,203 
04/25/2025
 24.43  24.82  24.13  24.75  268,900 
04/24/2025
 24.17  24.67  24.01  24.59  367,481 
04/23/2025
 24.11  25.22  24.00  24.18  372,886 
04/22/2025
 23.70  23.88  23.11  23.27  455,736 
04/21/2025
 23.71  23.71  22.75  23.25  410,078 

About Phreesia Stock history

Phreesia investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Phreesia is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Phreesia will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Phreesia stock prices may prove useful in developing a viable investing in Phreesia
Phreesia, Inc. provides an integrated SaaS-based software and payment platform for the healthcare industry in the United States and Canada. The company was incorporated in 2005 and is headquartered in Raleigh, North Carolina. Phreesia operates under Health Information Services classification in the United States and is traded on New York Stock Exchange. It employs 1701 people.

Phreesia Stock Technical Analysis

Phreesia technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Phreesia technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Phreesia trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
All  Next Launch Module

Phreesia Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Phreesia's price direction in advance. Along with the technical and fundamental analysis of Phreesia Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Phreesia to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Phreesia Stock Analysis

When running Phreesia's price analysis, check to measure Phreesia's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Phreesia is operating at the current time. Most of Phreesia's value examination focuses on studying past and present price action to predict the probability of Phreesia's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Phreesia's price. Additionally, you may evaluate how the addition of Phreesia to your portfolios can decrease your overall portfolio volatility.