PHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	33.94	33.94	33.84	33.91	33.91	0.24%	7,280
Apr 30, 2026	33.63	33.84	33.63	33.83	33.83	0.53%	14,406
Apr 29, 2026	33.65	33.66	33.63	33.65	33.65	-0.02%	4,384
Apr 28, 2026	33.59	33.67	33.58	33.66	33.66	-	4,797
Apr 27, 2026	33.54	33.70	33.54	33.66	33.65	-0.16%	8,692
Apr 24, 2026	33.51	33.72	33.51	33.71	33.71	0.69%	13,988
Apr 23, 2026	33.61	33.61	33.44	33.48	33.48	-0.36%	36,513
Apr 22, 2026	33.55	33.61	33.47	33.60	33.60	0.62%	11,874
Apr 21, 2026	33.56	33.56	33.39	33.39	33.39	-0.43%	6,789
Apr 20, 2026	33.54	33.56	33.46	33.54	33.54	0.05%	182,688
Apr 17, 2026	33.47	33.56	33.45	33.52	33.52	0.62%	16,522
Apr 16, 2026	33.46	33.46	33.30	33.31	33.31	-0.23%	6,878
Apr 15, 2026	33.31	33.39	33.21	33.39	33.39	0.61%	9,549
Apr 14, 2026	32.77	33.28	32.77	33.19	33.19	0.49%	18,247
Apr 13, 2026	32.79	33.03	32.76	33.03	33.02	0.58%	5,890
Apr 10, 2026	32.87	32.88	32.80	32.84	32.84	-0.10%	3,059
Apr 9, 2026	32.68	32.93	32.68	32.87	32.87	0.54%	25,921
Apr 8, 2026	32.92	32.92	32.62	32.70	32.70	1.30%	24,152
Apr 7, 2026	32.12	32.28	32.12	32.28	32.28	-0.04%	5,284
Apr 6, 2026	32.02	32.31	32.02	32.29	32.29	0.25%	9,415
Apr 2, 2026	31.96	32.21	31.96	32.21	32.21	0.22%	14,633
Apr 1, 2026	32.17	32.25	32.11	32.13	32.13	0.55%	32,501
Mar 31, 2026	31.75	32.06	31.75	31.96	31.96	1.45%	20,991
Mar 30, 2026	31.64	31.68	31.37	31.50	31.50	0.10%	32,815
Mar 27, 2026	31.64	31.67	31.34	31.47	31.47	-0.85%	29,122
Mar 26, 2026	32.04	32.04	31.73	31.74	31.74	-0.85%	14,576
Mar 25, 2026	32.09	32.12	32.00	32.01	32.01	0.45%	7,970
Mar 24, 2026	31.87	32.01	31.87	31.87	31.87	-0.22%	6,649
Mar 23, 2026	32.07	32.08	31.94	31.94	31.94	0.66%	5,930
Mar 20, 2026	31.75	31.94	31.69	31.73	31.70	-0.87%	7,760
Mar 19, 2026	31.95	32.08	31.95	32.01	31.98	-0.30%	2,989
Mar 18, 2026	32.26	32.26	32.05	32.11	32.08	-0.70%	2,163
Mar 17, 2026	32.36	32.37	32.25	32.33	32.30	0.50%	10,840
Mar 16, 2026	32.13	32.31	32.13	32.17	32.14	0.59%	94,612
Mar 13, 2026	32.14	32.28	31.98	31.98	31.95	-0.37%	10,995
Mar 12, 2026	32.14	32.24	32.10	32.10	32.07	-0.74%	9,120
Mar 11, 2026	32.49	32.49	32.29	32.34	32.31	-	27,710
Mar 10, 2026	32.54	32.54	32.34	32.34	32.31	-0.21%	6,466
Mar 9, 2026	32.08	32.41	32.08	32.41	32.38	0.37%	14,568
Mar 6, 2026	32.33	32.41	32.22	32.29	32.26	-0.52%	6,471
Mar 5, 2026	32.52	32.56	32.38	32.46	32.43	-0.34%	5,919
Mar 4, 2026	32.45	32.62	32.45	32.57	32.54	0.43%	2,101
Mar 3, 2026	32.47	32.51	32.18	32.43	32.40	-0.43%	5,032
Mar 2, 2026	32.45	32.63	32.45	32.57	32.54	-0.18%	231,238
Feb 27, 2026	32.50	32.63	32.50	32.63	32.60	-0.08%	20,212
Feb 26, 2026	32.70	32.70	32.57	32.66	32.63	-0.21%	7,105
Feb 25, 2026	32.72	32.76	32.66	32.73	32.70	0.54%	2,197
Feb 24, 2026	32.47	32.65	32.47	32.55	32.52	0.37%	25,521
Feb 23, 2026	32.72	32.72	32.43	32.43	32.40	-0.46%	2,326
Feb 20, 2026	32.54	32.67	32.50	32.58	32.55	0.12%	26,711