PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	41.52	43.41	41.49	43.41	43.41	4.51%	3,227
Jun 12, 2026	42.15	42.15	41.52	41.53	41.53	0.37%	8,244
Jun 11, 2026	41.63	41.69	41.32	41.38	41.38	-1.01%	39,508
Jun 10, 2026	41.63	41.80	41.49	41.80	41.80	0.51%	9,109
Jun 9, 2026	41.58	41.99	41.42	41.59	41.59	0.38%	208,977
Jun 8, 2026	41.84	41.90	41.43	41.43	41.43	-0.63%	10,565
Jun 5, 2026	42.25	42.27	41.68	41.69	41.69	-3.15%	1,205
Jun 4, 2026	42.43	43.05	42.19	43.05	43.05	1.44%	55,959
Jun 3, 2026	42.61	42.67	42.44	42.44	42.44	-0.63%	440,703
Jun 2, 2026	42.64	42.85	42.41	42.71	42.71	-0.24%	11,934
Jun 1, 2026	42.63	42.87	42.47	42.81	42.81	0.41%	16,412
May 29, 2026	42.43	42.65	42.42	42.63	42.63	0.46%	23,645
May 28, 2026	42.33	42.54	42.25	42.44	42.44	0.52%	5,513
May 27, 2026	42.44	42.44	42.22	42.22	42.22	-0.05%	3,204
May 26, 2026	42.17	42.48	42.05	42.24	42.24	0.52%	2,983
May 22, 2026	42.00	42.22	41.92	42.02	42.02	0.40%	13,059
May 21, 2026	41.79	42.05	41.79	41.85	41.85	0.14%	1,126
May 20, 2026	41.60	41.79	41.60	41.79	41.79	1.01%	1,300
May 19, 2026	41.59	41.59	41.37	41.37	41.37	-0.62%	200
May 18, 2026	41.57	41.77	41.32	41.63	41.63	-0.30%	5,048
May 15, 2026	42.05	42.05	41.69	41.76	41.76	-1.04%	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	0.76%	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	39.32	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	1.31%	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