PHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	32.49	32.49	32.29	32.34	32.34	-	27,710
Mar 10, 2026	32.54	32.54	32.34	32.34	32.34	-0.21%	6,466
Mar 9, 2026	32.08	32.41	32.08	32.41	32.41	0.37%	14,568
Mar 6, 2026	32.33	32.41	32.22	32.29	32.29	-0.52%	6,471
Mar 5, 2026	32.52	32.56	32.38	32.46	32.46	-0.34%	5,919
Mar 4, 2026	32.45	32.62	32.45	32.57	32.57	0.43%	2,101
Mar 3, 2026	32.47	32.51	32.18	32.43	32.43	-0.43%	5,032
Mar 2, 2026	32.45	32.63	32.45	32.57	32.57	-0.18%	231,238
Feb 27, 2026	32.50	32.63	32.50	32.63	32.63	-0.08%	20,212
Feb 26, 2026	32.70	32.70	32.57	32.66	32.65	-0.21%	7,105
Feb 25, 2026	32.72	32.76	32.66	32.73	32.73	0.54%	2,197
Feb 24, 2026	32.47	32.65	32.47	32.55	32.55	0.37%	25,521
Feb 23, 2026	32.72	32.72	32.43	32.43	32.43	-0.46%	2,326
Feb 20, 2026	32.54	32.67	32.50	32.58	32.58	0.12%	26,711
Feb 19, 2026	32.52	32.56	32.52	32.54	32.54	-0.21%	6,245
Feb 18, 2026	32.65	32.68	32.56	32.61	32.61	0.18%	15,570
Feb 17, 2026	32.53	32.56	32.29	32.55	32.55	0.34%	13,261
Feb 13, 2026	32.38	32.55	32.38	32.44	32.44	-0.06%	21,587
Feb 12, 2026	32.83	32.83	32.40	32.46	32.46	-1.01%	6,513
Feb 11, 2026	32.93	32.93	32.66	32.79	32.79	0.03%	3,577
Feb 10, 2026	33.03	33.03	32.76	32.78	32.78	-0.03%	8,864
Feb 9, 2026	32.71	32.82	32.71	32.79	32.79	0.24%	7,989
Feb 6, 2026	32.57	32.71	32.55	32.71	32.71	0.93%	6,572
Feb 5, 2026	32.47	32.48	32.31	32.41	32.41	-0.57%	10,766
Feb 4, 2026	32.65	32.65	32.49	32.60	32.59	0.09%	9,635
Feb 3, 2026	32.80	32.80	32.43	32.57	32.56	-0.32%	188,623
Feb 2, 2026	32.62	32.74	32.61	32.67	32.67	0.41%	37,305
Jan 30, 2026	32.58	32.62	32.45	32.54	32.54	-0.34%	21,563
Jan 29, 2026	32.70	32.70	32.49	32.65	32.65	-0.34%	21,958
Jan 28, 2026	32.83	32.84	32.69	32.76	32.76	-0.13%	10,226
Jan 27, 2026	32.83	32.87	32.79	32.80	32.80	-	11,357
Jan 26, 2026	32.76	32.81	32.73	32.80	32.80	0.34%	22,474
Jan 23, 2026	32.72	32.74	32.64	32.69	32.69	0.08%	6,840
Jan 22, 2026	32.77	32.77	32.64	32.67	32.66	0.26%	3,752
Jan 21, 2026	32.42	32.62	32.42	32.58	32.58	0.46%	98,527
Jan 20, 2026	32.95	32.95	32.42	32.43	32.43	-0.95%	12,157
Jan 16, 2026	32.89	32.89	32.73	32.74	32.74	-0.08%	4,155
Jan 15, 2026	32.79	32.85	32.73	32.77	32.77	0.06%	10,045
Jan 14, 2026	32.80	32.80	32.28	32.75	32.74	-0.26%	10,236
Jan 13, 2026	32.76	32.88	32.76	32.83	32.83	-0.21%	3,430
Jan 12, 2026	32.74	32.90	32.74	32.90	32.90	0.30%	22,384
Jan 9, 2026	32.82	32.89	32.80	32.80	32.80	0.02%	99,671
Jan 8, 2026	32.86	32.86	32.75	32.80	32.80	0.01%	5,527
Jan 7, 2026	32.76	32.89	32.76	32.79	32.79	-0.11%	126,401
Jan 6, 2026	32.85	32.87	32.73	32.83	32.83	0.12%	47,613
Jan 5, 2026	32.83	32.83	32.71	32.79	32.79	0.31%	8,555
Jan 2, 2026	32.63	32.69	32.54	32.69	32.69	0.37%	16,218
Dec 31, 2025	32.67	32.72	32.57	32.57	32.57	-0.25%	98,507
Dec 30, 2025	32.76	32.76	32.64	32.65	32.65	-0.15%	9,389
Dec 29, 2025	32.73	32.75	32.63	32.70	32.70	0.09%	136,630