PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.05	42.05	41.69	41.76	41.76	-1.05%	879
May 14, 2026	42.07	42.36	41.97	42.20	42.20	0.49%	1,732
May 13, 2026	41.39	41.99	41.39	41.99	41.99	0.76%	1,899
May 12, 2026	41.67	41.67	41.67	41.67	41.67	-0.15%	384
May 11, 2026	42.06	42.06	41.60	41.73	41.73	0.25%	2,617
May 8, 2026	41.47	41.63	41.47	41.63	41.63	0.84%	680
May 7, 2026	41.49	41.49	41.28	41.28	41.28	-0.69%	523
May 6, 2026	41.04	41.60	41.04	41.57	41.57	1.65%	3,981
May 5, 2026	41.27	41.27	40.77	40.90	40.90	1.07%	925
May 4, 2026	40.65	40.65	40.45	40.46	40.46	-0.65%	3,232
May 1, 2026	40.67	41.10	40.65	40.73	40.73	0.75%	15,488
Apr 30, 2026	40.02	40.42	40.02	40.42	40.42	0.58%	1,088
Apr 29, 2026	40.21	40.24	40.00	40.19	40.19	0.04%	1,844
Apr 28, 2026	40.35	40.35	40.03	40.17	40.17	-0.53%	1,770
Apr 27, 2026	40.35	40.50	40.22	40.38	40.38	-0.14%	894
Apr 24, 2026	40.42	40.44	40.27	40.44	40.44	0.97%	1,281
Apr 23, 2026	40.67	40.67	40.02	40.05	40.05	-0.34%	2,069
Apr 22, 2026	40.13	40.33	40.13	40.19	40.19	0.49%	921
Apr 21, 2026	40.31	40.31	39.75	39.99	39.99	-0.18%	1,771
Apr 20, 2026	39.99	40.13	39.99	40.06	40.06	-0.08%	1,172
Apr 17, 2026	39.85	40.14	39.83	40.10	40.10	0.96%	3,030
Apr 16, 2026	39.79	39.79	39.69	39.71	39.71	0.19%	749
Apr 15, 2026	39.46	39.64	39.46	39.64	39.64	0.80%	874
Apr 14, 2026	38.94	39.34	38.94	39.33	39.33	0.91%	7,007
Apr 13, 2026	38.82	38.97	38.67	38.97	38.97	0.54%	605
Apr 10, 2026	38.77	38.83	38.76	38.76	38.76	-	1,460
Apr 9, 2026	38.83	38.83	38.76	38.76	38.76	0.23%	1,343
Apr 8, 2026	38.75	38.75	38.67	38.67	38.67	1.30%	1,095
Apr 7, 2026	38.00	38.17	37.88	38.17	38.17	0.61%	1,550
Apr 6, 2026	37.84	37.94	37.84	37.94	37.94	0.07%	1,306
Apr 2, 2026	37.86	37.99	37.86	37.92	37.92	-0.03%	4,718
Apr 1, 2026	37.78	37.94	37.78	37.93	37.93	0.37%	1,037
Mar 31, 2026	37.45	37.79	37.45	37.79	37.79	1.24%	1,738
Mar 30, 2026	37.41	37.50	37.32	37.33	37.33	-0.59%	10,306
Mar 27, 2026	37.63	37.63	37.53	37.55	37.55	-0.38%	10,435
Mar 26, 2026	37.84	37.87	37.67	37.69	37.69	-0.42%	2,191
Mar 25, 2026	37.89	37.93	37.85	37.85	37.85	0.19%	2,619
Mar 24, 2026	37.78	37.78	37.78	37.78	37.78	-0.11%	576
Mar 23, 2026	37.85	37.89	37.80	37.82	37.82	-0.12%	6,674
Mar 20, 2026	37.83	37.88	37.83	37.86	37.72	-0.22%	1,916
Mar 19, 2026	38.05	38.05	37.90	37.95	37.80	-0.63%	1,350
Mar 18, 2026	38.36	38.36	38.15	38.19	38.04	-0.30%	2,361
Mar 17, 2026	38.08	38.30	38.08	38.30	38.15	0.41%	2,743
Mar 16, 2026	37.90	38.25	37.90	38.14	37.99	-0.22%	2,362
Mar 13, 2026	38.31	38.31	38.18	38.23	38.08	0.20%	3,402
Mar 12, 2026	38.35	38.35	38.15	38.15	38.00	-0.78%	1,375
Mar 11, 2026	38.58	38.58	38.45	38.45	38.30	-0.85%	493
Mar 10, 2026	38.37	38.78	38.36	38.78	38.63	0.75%	4,626
Mar 9, 2026	38.44	38.49	38.32	38.49	38.34	-0.67%	4,242
Mar 6, 2026	38.90	38.90	38.19	38.75	38.60	0.89%	1,934