PHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.38	34.50	34.33	34.50	34.50	0.35%	5,260
Jul 30, 2026	34.25	34.38	34.25	34.38	34.38	0.67%	6,919
Jul 29, 2026	34.25	34.29	34.15	34.15	34.15	-0.69%	4,270
Jul 28, 2026	34.45	34.45	34.28	34.39	34.39	0.19%	21,524
Jul 27, 2026	34.38	34.40	34.28	34.33	34.32	0.10%	34,089
Jul 24, 2026	34.12	34.39	34.12	34.29	34.29	-0.03%	7,799
Jul 23, 2026	34.39	34.39	34.20	34.30	34.30	-0.70%	10,993
Jul 22, 2026	34.45	34.58	34.45	34.54	34.54	-0.09%	5,582
Jul 21, 2026	34.46	34.60	34.46	34.57	34.57	0.39%	17,227
Jul 20, 2026	34.60	34.60	34.40	34.43	34.43	-0.12%	13,432
Jul 17, 2026	34.07	34.52	34.07	34.48	34.47	-0.29%	17,377
Jul 16, 2026	34.56	34.68	34.53	34.58	34.57	-0.25%	29,629
Jul 15, 2026	34.59	34.71	34.59	34.66	34.66	0.09%	16,601
Jul 14, 2026	34.62	34.65	34.56	34.63	34.63	0.12%	9,672
Jul 13, 2026	34.63	34.63	34.53	34.59	34.59	-0.03%	13,690
Jul 10, 2026	34.61	34.69	34.58	34.60	34.60	0.02%	54,969
Jul 9, 2026	34.48	34.63	34.48	34.60	34.59	0.46%	1,552
Jul 8, 2026	34.40	34.49	34.33	34.44	34.44	-0.29%	15,642
Jul 7, 2026	34.57	34.62	34.44	34.54	34.53	-0.19%	3,952
Jul 6, 2026	34.90	34.90	34.52	34.60	34.60	0.40%	9,757
Jul 2, 2026	34.50	34.56	34.40	34.46	34.46	-	9,009
Jul 1, 2026	33.75	34.63	33.75	34.46	34.46	-0.32%	27,433
Jun 30, 2026	34.39	34.60	34.39	34.57	34.57	0.31%	13,889
Jun 29, 2026	34.38	34.47	34.38	34.47	34.47	0.39%	20,115
Jun 26, 2026	34.04	34.33	34.04	34.33	34.33	0.26%	21,209
Jun 25, 2026	34.23	34.25	34.17	34.24	34.24	0.25%	32,830
Jun 24, 2026	34.12	34.27	34.11	34.16	34.15	-0.10%	13,355
Jun 23, 2026	34.22	34.24	34.18	34.19	34.19	-0.45%	4,337
Jun 22, 2026	34.00	34.65	34.00	34.35	34.35	-0.11%	32,632
Jun 18, 2026	34.31	34.43	34.20	34.43	34.38	0.88%	46,880
Jun 17, 2026	34.35	34.49	34.13	34.13	34.08	-0.47%	14,478
Jun 16, 2026	34.75	34.75	34.29	34.29	34.24	-0.26%	22,144
Jun 15, 2026	34.06	34.47	34.06	34.38	34.33	0.29%	40,896
Jun 12, 2026	34.21	34.29	34.17	34.28	34.23	0.07%	4,047
Jun 11, 2026	34.01	34.26	34.01	34.26	34.21	0.63%	12,479
Jun 10, 2026	34.15	34.15	33.99	34.04	33.99	-0.37%	10,421
Jun 9, 2026	34.24	34.29	33.93	34.17	34.12	-0.13%	17,214
Jun 8, 2026	34.21	34.33	34.21	34.21	34.16	0.07%	25,945
Jun 5, 2026	34.41	34.41	33.85	34.19	34.14	-0.82%	53,692
Jun 4, 2026	34.30	34.51	34.30	34.47	34.42	0.25%	9,839
Jun 3, 2026	34.34	34.43	34.33	34.38	34.34	-0.18%	8,152
Jun 2, 2026	34.45	34.46	34.39	34.45	34.40	0.04%	1,595
Jun 1, 2026	34.38	34.45	34.34	34.43	34.38	-0.03%	32,532
May 29, 2026	34.14	34.49	34.14	34.44	34.39	0.08%	46,275
May 28, 2026	34.40	34.46	34.29	34.41	34.37	0.21%	6,075
May 27, 2026	34.34	34.37	34.27	34.34	34.29	-0.10%	14,612
May 26, 2026	34.32	34.41	34.30	34.38	34.33	0.07%	15,233
May 22, 2026	34.35	34.39	34.29	34.35	34.30	0.22%	8,932
May 21, 2026	34.29	34.29	34.09	34.27	34.23	0.30%	4,421
May 20, 2026	34.24	34.24	34.06	34.17	34.12	0.29%	6,428