PHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.33	35.36	35.19	35.31	35.31	0.48%	10,517
Sep 10, 2026	35.13	35.21	35.10	35.14	35.14	-0.26%	66,618
Sep 9, 2026	35.33	35.33	35.18	35.23	35.22	-0.20%	19,883
Sep 8, 2026	35.39	35.39	35.26	35.30	35.30	-0.35%	6,951
Sep 4, 2026	35.36	35.44	35.35	35.42	35.42	0.04%	12,433
Sep 3, 2026	35.34	35.43	35.33	35.41	35.41	0.64%	5,494
Sep 2, 2026	35.16	35.24	35.16	35.18	35.18	0.17%	5,633
Sep 1, 2026	35.12	35.17	35.02	35.12	35.12	-0.23%	11,503
Aug 31, 2026	35.22	35.22	35.09	35.20	35.20	-0.01%	17,645
Aug 28, 2026	35.20	35.29	35.12	35.20	35.20	0.21%	17,636
Aug 27, 2026	35.15	35.22	35.12	35.13	35.13	0.31%	11,410
Aug 26, 2026	35.09	35.09	34.99	35.02	35.02	-0.14%	13,804
Aug 25, 2026	35.18	35.18	35.04	35.07	35.07	-0.02%	6,181
Aug 24, 2026	37.30	37.30	35.04	35.08	35.07	-0.11%	4,038
Aug 21, 2026	35.15	35.17	35.12	35.12	35.12	0.16%	2,764
Aug 20, 2026	35.08	35.11	35.05	35.06	35.06	-0.07%	3,423
Aug 19, 2026	35.13	35.16	35.06	35.09	35.09	0.05%	27,656
Aug 18, 2026	35.10	35.10	35.04	35.07	35.07	-0.11%	146,503
Aug 17, 2026	34.97	35.22	34.97	35.11	35.11	-0.17%	12,327
Aug 14, 2026	35.20	35.20	35.13	35.17	35.17	0.01%	18,447
Aug 13, 2026	35.15	35.17	35.09	35.17	35.16	0.21%	7,936
Aug 12, 2026	35.09	35.12	35.06	35.09	35.09	0.03%	9,441
Aug 11, 2026	35.00	35.29	34.79	35.08	35.08	0.08%	135,955
Aug 10, 2026	34.92	35.10	34.92	35.05	35.05	-0.01%	35,091
Aug 7, 2026	35.01	35.08	35.01	35.06	35.05	0.39%	6,739
Aug 6, 2026	34.95	34.99	34.87	34.92	34.92	0.13%	5,924
Aug 5, 2026	34.92	35.01	34.87	34.88	34.88	-0.13%	8,472
Aug 4, 2026	34.83	34.96	34.72	34.92	34.92	0.61%	18,666
Aug 3, 2026	34.56	34.72	34.56	34.71	34.71	0.61%	18,654
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%	6,920
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%	10,994
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%	13,433
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