PHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.57	35.68	35.55	35.61	35.61	0.72%	8,881
Oct 1, 2026	35.32	35.47	35.22	35.36	35.36	-0.11%	70,027
Sep 30, 2026	35.42	35.49	35.31	35.40	35.40	0.07%	14,563
Sep 29, 2026	35.50	35.50	35.30	35.37	35.37	-0.10%	7,546
Sep 28, 2026	35.40	35.44	35.36	35.41	35.41	-0.24%	15,720
Sep 25, 2026	35.44	35.53	35.44	35.49	35.49	0.13%	9,126
Sep 24, 2026	35.35	35.48	35.32	35.45	35.44	0.04%	18,115
Sep 23, 2026	35.61	35.61	35.39	35.43	35.43	-0.26%	65,493
Sep 22, 2026	35.56	40.19	35.45	35.52	35.52	0.18%	8,787
Sep 21, 2026	35.53	35.54	35.42	35.46	35.46	0.34%	9,677
Sep 18, 2026	35.36	35.39	35.30	35.39	35.34	0.14%	6,444
Sep 17, 2026	35.31	35.36	35.26	35.34	35.29	0.66%	42,458
Sep 16, 2026	35.14	35.28	35.02	35.11	35.06	-0.21%	37,457
Sep 15, 2026	35.19	35.25	35.15	35.19	35.14	-0.11%	16,421
Sep 14, 2026	35.16	35.30	35.16	35.23	35.18	-0.23%	7,911
Sep 11, 2026	35.33	35.36	35.19	35.31	35.26	0.48%	10,517
Sep 10, 2026	35.13	35.21	35.10	35.14	35.09	-0.26%	66,928
Sep 9, 2026	35.33	35.33	35.18	35.23	35.18	-0.20%	19,883
Sep 8, 2026	35.39	35.39	35.26	35.30	35.25	-0.35%	6,951
Sep 4, 2026	35.36	35.44	35.35	35.42	35.37	0.04%	12,456
Sep 3, 2026	35.34	35.43	35.33	35.41	35.36	0.64%	5,494
Sep 2, 2026	35.16	35.24	35.16	35.18	35.13	0.17%	5,633
Sep 1, 2026	35.12	35.17	35.02	35.12	35.07	-0.23%	11,503
Aug 31, 2026	35.22	35.22	35.09	35.20	35.15	-0.01%	17,645
Aug 28, 2026	35.20	35.29	35.12	35.20	35.16	0.21%	17,636
Aug 27, 2026	35.15	35.22	35.12	35.13	35.08	0.31%	11,410
Aug 26, 2026	35.09	35.09	34.99	35.02	34.97	-0.14%	13,804
Aug 25, 2026	35.18	35.18	35.04	35.07	35.02	-0.02%	6,181
Aug 24, 2026	37.30	37.30	35.04	35.08	35.03	-0.11%	4,038
Aug 21, 2026	35.15	35.17	35.12	35.12	35.07	0.16%	2,764
Aug 20, 2026	35.08	35.11	35.05	35.06	35.01	-0.07%	3,423
Aug 19, 2026	35.13	35.16	35.06	35.09	35.04	0.05%	27,656
Aug 18, 2026	35.10	35.10	35.04	35.07	35.02	-0.11%	146,503
Aug 17, 2026	34.97	35.22	34.97	35.11	35.06	-0.17%	12,327
Aug 14, 2026	35.20	35.20	35.13	35.17	35.12	0.01%	18,447
Aug 13, 2026	35.15	35.17	35.09	35.17	35.12	0.21%	7,936
Aug 12, 2026	35.09	35.12	35.06	35.09	35.04	0.03%	9,441
Aug 11, 2026	35.00	35.29	34.79	35.08	35.03	0.08%	135,955
Aug 10, 2026	34.92	35.10	34.92	35.05	35.00	-0.01%	35,091
Aug 7, 2026	35.01	35.08	35.01	35.06	35.01	0.39%	6,739
Aug 6, 2026	34.95	34.99	34.87	34.92	34.87	0.13%	5,924
Aug 5, 2026	34.92	35.01	34.87	34.88	34.83	-0.13%	8,472
Aug 4, 2026	34.83	34.96	34.72	34.92	34.87	0.61%	18,666
Aug 3, 2026	34.56	34.72	34.56	34.71	34.66	0.61%	18,654
Jul 31, 2026	34.38	34.50	34.33	34.50	34.45	0.35%	5,260
Jul 30, 2026	34.25	34.38	34.25	34.38	34.33	0.67%	6,920
Jul 29, 2026	34.25	34.29	34.15	34.15	34.10	-0.69%	4,270
Jul 28, 2026	34.45	34.45	34.28	34.39	34.34	0.19%	21,524
Jul 27, 2026	34.38	34.40	34.28	34.33	34.28	0.10%	34,089
Jul 24, 2026	34.12	34.39	34.12	34.29	34.24	-0.03%	7,799