PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.78	37.78	37.58	37.58	-	-0.06%	1,646
Jan 22, 2026	37.52	37.61	37.52	37.61	37.61	-	1,221
Jan 21, 2026	37.39	37.62	37.31	37.61	37.60	1.01%	1,569
Jan 20, 2026	37.47	37.51	37.21	37.23	37.23	-1.93%	1,834
Jan 16, 2026	37.93	37.96	37.92	37.96	37.96	0.02%	797
Jan 15, 2026	38.04	38.08	37.91	37.95	37.95	0.22%	5,772
Jan 14, 2026	37.81	37.88	37.71	37.87	37.87	-0.43%	1,811
Jan 13, 2026	38.00	38.05	37.98	38.04	38.04	-0.09%	1,922
Jan 12, 2026	38.09	38.09	37.98	38.07	38.07	0.17%	874
Jan 9, 2026	37.87	38.10	37.81	38.01	38.01	0.69%	6,432
Jan 8, 2026	37.70	37.85	37.70	37.75	37.75	-0.09%	9,866
Jan 7, 2026	38.01	38.01	37.78	37.78	37.78	-0.22%	10,495
Jan 6, 2026	37.87	37.87	37.87	37.87	37.86	0.20%	680
Jan 5, 2026	37.65	37.79	37.62	37.79	37.79	1.15%	7,573
Jan 2, 2026	37.59	37.59	37.28	37.36	37.36	-0.22%	3,250
Dec 31, 2025	37.93	37.93	37.44	37.44	37.44	-0.56%	776
Dec 30, 2025	37.82	37.82	37.65	37.65	37.65	-0.40%	6,901
Dec 29, 2025	37.95	37.95	37.74	37.80	37.80	-0.32%	6,186
Dec 26, 2025	37.88	37.92	37.82	37.92	37.92	0.45%	4,020
Dec 24, 2025	37.66	37.92	37.66	37.75	37.75	-0.01%	3,126
Dec 23, 2025	37.61	37.76	37.61	37.76	37.75	0.90%	1,385
Dec 22, 2025	37.51	37.62	37.42	37.42	37.42	-0.22%	5,344
Dec 19, 2025	37.56	37.57	37.50	37.50	37.34	-0.39%	2,326
Dec 18, 2025	37.70	37.72	37.57	37.65	37.48	1.87%	11,969
Dec 17, 2025	37.63	37.71	36.96	36.96	36.80	-1.96%	12,010
Dec 16, 2025	37.74	37.85	37.61	37.70	37.53	-0.32%	2,099
Dec 15, 2025	37.97	37.97	37.80	37.82	37.65	-0.16%	2,057
Dec 12, 2025	38.19	38.22	37.88	37.88	37.72	-0.86%	1,509
Dec 11, 2025	38.23	38.32	38.05	38.21	38.04	-0.21%	8,524
Dec 10, 2025	38.19	38.29	37.99	38.29	38.12	0.13%	2,640
Dec 9, 2025	38.16	38.29	38.06	38.24	38.07	0.10%	33,243
Dec 8, 2025	38.07	38.20	38.07	38.20	38.03	-0.10%	2,105
Dec 5, 2025	38.21	38.31	38.13	38.24	38.07	0.35%	6,010
Dec 4, 2025	38.20	38.24	38.09	38.11	37.94	-0.35%	2,557
Dec 3, 2025	38.14	38.24	38.13	38.24	38.07	0.46%	1,021
Dec 2, 2025	38.03	38.14	38.01	38.06	37.90	0.05%	6,667
Dec 1, 2025	38.05	38.17	37.98	38.05	37.88	-0.39%	5,055
Nov 28, 2025	38.25	38.28	38.19	38.19	38.02	0.12%	240
Nov 26, 2025	38.14	38.25	38.14	38.15	37.98	0.32%	1,046
Nov 25, 2025	37.87	38.09	37.87	38.03	37.86	0.53%	1,781
Nov 24, 2025	37.70	37.82	37.70	37.82	37.66	0.62%	1,772
Nov 21, 2025	37.50	37.77	37.50	37.59	37.42	0.74%	2,230
Nov 20, 2025	38.26	38.26	37.28	37.31	37.15	-0.91%	2,225
Nov 19, 2025	37.66	37.72	37.61	37.66	37.49	-0.10%	2,243
Nov 18, 2025	37.74	37.74	37.68	37.69	37.53	-0.21%	1,376
Nov 17, 2025	38.15	38.15	37.77	37.77	37.61	-0.32%	4,249
Nov 14, 2025	37.49	38.06	37.49	37.89	37.73	-0.17%	10,904
Nov 13, 2025	38.21	38.21	37.94	37.96	37.79	-0.79%	2,014
Nov 12, 2025	38.31	38.35	38.17	38.26	38.09	0.10%	8,731
Nov 11, 2025	37.99	38.24	37.99	38.22	38.05	0.47%	1,595