PHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	34.00	34.18	33.99	34.07	34.02	-0.16%	5,414
May 18, 2026	34.09	34.13	34.06	34.13	34.08	0.04%	2,614
May 15, 2026	34.17	34.20	34.10	34.11	34.06	-0.42%	6,006
May 14, 2026	34.30	34.30	34.15	34.26	34.21	0.32%	18,370
May 13, 2026	34.06	34.18	34.06	34.15	34.10	0.37%	21,661
May 12, 2026	34.14	34.14	33.91	34.02	33.97	-0.26%	49,629
May 11, 2026	33.89	34.12	33.89	34.11	34.06	-0.06%	31,939
May 8, 2026	34.01	34.13	34.01	34.13	34.08	0.43%	7,292
May 7, 2026	34.08	34.10	33.98	33.98	33.94	-0.02%	10,573
May 6, 2026	34.09	34.09	33.97	33.99	33.94	0.35%	8,996
May 5, 2026	33.95	33.95	33.87	33.87	33.82	0.12%	5,493
May 4, 2026	33.86	33.92	33.72	33.83	33.78	-0.24%	19,912
May 1, 2026	33.94	33.94	33.84	33.91	33.86	0.24%	7,280
Apr 30, 2026	33.63	33.84	33.63	33.83	33.78	0.53%	14,406
Apr 29, 2026	33.65	33.66	33.63	33.65	33.60	-0.02%	4,384
Apr 28, 2026	33.59	33.67	33.58	33.66	33.61	-	4,797
Apr 27, 2026	33.54	33.70	33.54	33.66	33.61	-0.16%	8,692
Apr 24, 2026	33.51	33.72	33.51	33.71	33.66	0.69%	13,988
Apr 23, 2026	33.61	33.61	33.44	33.48	33.43	-0.36%	36,513
Apr 22, 2026	33.55	33.61	33.47	33.60	33.55	0.62%	11,874
Apr 21, 2026	33.56	33.56	33.39	33.39	33.35	-0.43%	6,789
Apr 20, 2026	33.54	33.56	33.46	33.54	33.49	0.05%	182,688