PHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	35.34	35.49	35.34	35.34	35.34	-0.11%	6,031
Nov 11, 2026	35.30	35.49	35.28	35.38	35.37	0.71%	30,501
Nov 10, 2026	35.38	35.38	34.98	35.13	35.12	-0.04%	11,158
Nov 9, 2026	35.04	35.27	35.04	35.14	35.14	1.21%	73,897
Nov 6, 2026	34.75	34.91	34.70	34.72	34.72	0.03%	15,065
Nov 5, 2026	35.00	35.07	34.71	34.71	34.71	-2.53%	10,243
Nov 4, 2026	35.63	35.87	35.33	35.61	35.61	0.89%	6,190
Nov 3, 2026	35.27	35.36	35.24	35.30	35.30	0.41%	18,269
Nov 2, 2026	35.37	35.49	35.15	35.15	35.15	-0.31%	9,188
Oct 30, 2026	35.41	35.47	35.22	35.26	35.26	-1.30%	6,954
Oct 29, 2026	35.68	35.76	35.67	35.72	35.72	-0.25%	5,647
Oct 28, 2026	35.73	35.86	35.71	35.81	35.81	0.28%	13,473
Oct 27, 2026	35.66	35.75	35.65	35.71	35.71	0.28%	10,101
Oct 26, 2026	35.60	35.65	35.56	35.61	35.61	0.40%	16,551
Oct 23, 2026	35.49	35.56	35.45	35.47	35.47	-0.36%	8,568
Oct 22, 2026	35.67	35.67	35.52	35.60	35.60	-0.39%	19,584
Oct 21, 2026	35.67	35.85	35.66	35.74	35.74	0.06%	14,664
Oct 20, 2026	35.65	35.80	35.64	35.72	35.72	0.19%	26,317
Oct 19, 2026	35.59	35.74	35.54	35.65	35.65	0.44%	15,160
Oct 16, 2026	35.66	35.71	35.40	35.50	35.50	-0.61%	8,316
Oct 15, 2026	35.54	35.72	35.54	35.71	35.71	0.23%	53,207
Oct 14, 2026	35.71	35.76	35.60	35.63	35.63	-0.63%	2,837
Oct 13, 2026	35.87	35.88	35.86	35.86	35.86	0.08%	2,027
Oct 12, 2026	35.77	35.87	35.77	35.83	35.83	-0.03%	2,387
Oct 9, 2026	35.53	35.86	35.53	35.84	35.84	0.40%	5,328
Oct 8, 2026	35.77	35.78	35.69	35.69	35.69	-0.20%	4,562
Oct 7, 2026	35.78	35.79	35.64	35.76	35.76	-0.02%	56,077
Oct 6, 2026	35.97	35.97	35.72	35.77	35.77	0.30%	12,943
Oct 5, 2026	35.61	35.77	35.61	35.67	35.67	0.16%	41,004
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