PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	38.04	38.31	38.02	38.31	38.31	0.70%	1,275
Oct 27, 2025	37.97	38.05	37.87	38.04	38.04	0.64%	6,933
Oct 24, 2025	37.87	37.87	37.80	37.80	37.80	0.46%	898
Oct 23, 2025	37.57	37.78	37.55	37.63	37.63	0.13%	3,816
Oct 22, 2025	37.61	37.61	37.57	37.58	37.58	-0.27%	2,568
Oct 21, 2025	38.05	38.05	37.62	37.68	37.68	-0.13%	2,704
Oct 20, 2025	37.96	37.96	37.68	37.73	37.73	-0.30%	23,118
Oct 17, 2025	38.10	38.10	37.85	37.85	37.85	-0.70%	4,651
Oct 16, 2025	37.86	38.12	37.86	38.11	38.11	1.08%	8,441
Oct 15, 2025	37.75	37.80	37.55	37.70	37.70	0.97%	11,943
Oct 14, 2025	37.39	37.56	37.16	37.34	37.34	-0.61%	6,650
Oct 13, 2025	37.31	37.79	37.28	37.57	37.57	0.99%	20,169
Oct 10, 2025	37.68	37.87	37.12	37.20	37.20	-0.93%	8,607
Oct 9, 2025	37.84	37.84	37.42	37.55	37.55	-0.34%	6,089
Oct 8, 2025	37.50	37.70	37.50	37.68	37.68	0.48%	3,112
Oct 7, 2025	37.68	37.78	37.45	37.50	37.50	-0.10%	4,464
Oct 6, 2025	37.48	37.66	37.48	37.54	37.54	0.33%	1,353
Oct 3, 2025	37.46	37.61	37.41	37.41	37.41	-0.22%	1,531
Oct 2, 2025	37.22	37.54	37.22	37.50	37.50	0.33%	4,078
Oct 1, 2025	37.19	37.37	37.19	37.37	37.37	0.34%	3,000
Sep 30, 2025	37.13	37.26	37.11	37.24	37.24	-0.34%	1,549
Sep 29, 2025	37.14	37.37	37.06	37.37	37.37	0.32%	1,378
Sep 26, 2025	37.15	37.26	36.87	37.25	37.25	1.11%	2,457
Sep 25, 2025	36.83	36.84	36.80	36.84	36.84	-0.57%	1,425
Sep 24, 2025	37.06	37.07	37.02	37.05	37.05	-0.31%	1,409
Sep 23, 2025	37.26	37.36	37.17	37.17	37.17	-0.53%	2,055
Sep 22, 2025	36.79	37.47	36.79	37.37	37.37	-0.18%	4,185
Sep 19, 2025	37.17	37.45	37.17	37.43	37.20	0.44%	1,596
Sep 18, 2025	37.44	37.44	37.17	37.27	37.04	0.34%	6,251
Sep 17, 2025	37.13	37.38	36.95	37.14	36.91	0.13%	83,215
Sep 16, 2025	37.18	37.19	37.04	37.09	36.86	-0.19%	3,919
Sep 15, 2025	37.08	37.16	37.07	37.16	36.93	0.90%	8,500
Sep 12, 2025	36.84	37.06	36.83	36.83	36.61	-0.38%	14,413
Sep 11, 2025	36.90	37.08	36.90	36.97	36.74	0.59%	4,885
Sep 10, 2025	36.95	36.95	36.71	36.75	36.53	0.27%	9,615
Sep 9, 2025	36.94	36.94	36.51	36.65	36.43	0.48%	3,466
Sep 8, 2025	36.51	36.56	36.48	36.48	36.26	0.16%	6,664
Sep 5, 2025	36.49	36.49	36.39	36.42	36.20	-0.19%	7,043
Sep 4, 2025	36.40	36.57	36.40	36.49	36.27	0.58%	10,072
Sep 3, 2025	36.36	36.36	36.14	36.28	36.06	0.40%	1,392
Sep 2, 2025	36.20	36.20	36.01	36.14	35.92	-0.54%	15,640
Aug 29, 2025	36.41	36.41	36.27	36.33	36.11	-0.72%	86,535
Aug 28, 2025	36.47	36.60	36.40	36.60	36.37	0.37%	3,104
Aug 27, 2025	36.50	36.50	36.39	36.46	36.24	0.29%	3,355
Aug 26, 2025	36.28	36.36	36.20	36.35	36.13	0.18%	31,364
Aug 25, 2025	36.51	36.51	36.23	36.29	36.07	-0.33%	2,509
Aug 22, 2025	36.50	36.62	36.41	36.41	36.18	0.52%	8,777
Aug 21, 2025	36.38	36.38	36.17	36.22	36.00	-0.22%	1,741
Aug 20, 2025	36.26	36.31	36.09	36.30	36.08	-0.18%	4,005
Aug 19, 2025	36.38	36.41	36.31	36.36	36.14	-0.10%	3,893