PHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	32.74	32.77	32.67	32.67	32.67	-0.24%	134,049
Dec 24, 2025	32.78	32.78	32.70	32.75	32.75	-	7,535
Dec 23, 2025	32.66	32.76	32.66	32.75	32.75	-0.26%	138,191
Dec 22, 2025	32.80	32.87	32.80	32.83	32.67	0.32%	15,832
Dec 19, 2025	32.76	32.80	32.67	32.73	32.56	0.64%	7,364
Dec 18, 2025	32.63	32.67	32.50	32.52	32.36	0.03%	85,900
Dec 17, 2025	32.64	32.71	32.50	32.51	32.35	-0.09%	14,906
Dec 16, 2025	32.61	32.61	32.50	32.54	32.38	-0.03%	66,048
Dec 15, 2025	32.99	32.99	32.54	32.55	32.39	-0.28%	12,822
Dec 12, 2025	32.74	32.81	32.61	32.64	32.48	-0.08%	15,411
Dec 11, 2025	32.75	32.77	32.58	32.67	32.51	-0.09%	17,675
Dec 10, 2025	32.64	32.70	32.56	32.70	32.54	0.29%	56,678
Dec 9, 2025	32.63	32.68	32.61	32.61	32.44	-0.05%	11,036
Dec 8, 2025	32.60	32.63	32.57	32.62	32.46	0.15%	13,650
Dec 5, 2025	32.54	32.72	31.83	32.57	32.41	-0.12%	6,155
Dec 4, 2025	32.71	32.71	32.57	32.61	32.45	0.06%	4,316
Dec 3, 2025	32.62	32.62	32.51	32.59	32.43	0.15%	58,498
Dec 2, 2025	32.48	32.62	32.48	32.54	32.38	0.17%	5,282
Dec 1, 2025	32.61	32.61	32.49	32.49	32.32	-0.11%	6,396
Nov 28, 2025	32.52	32.58	32.52	32.53	32.36	0.11%	640
Nov 26, 2025	32.48	32.57	32.38	32.49	32.33	0.19%	15,894
Nov 25, 2025	32.22	32.46	29.54	32.43	32.27	0.51%	70,806