PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	74.26	74.41	73.97	74.29	-	-0.08%	16,549
Jan 15, 2026	73.63	74.36	73.63	74.35	74.35	1.23%	44,249
Jan 14, 2026	73.03	73.47	73.00	73.44	73.44	0.53%	49,830
Jan 13, 2026	73.15	73.25	72.65	73.05	73.05	0.10%	66,500
Jan 12, 2026	72.83	73.31	72.73	72.98	72.98	0.04%	69,382
Jan 9, 2026	72.54	73.16	72.42	72.95	72.95	0.82%	75,798
Jan 8, 2026	70.89	72.43	70.89	72.35	72.35	1.64%	105,519
Jan 7, 2026	72.24	72.54	71.14	71.19	71.19	-1.39%	76,950
Jan 6, 2026	71.28	72.38	71.03	72.19	72.19	1.04%	86,814
Jan 5, 2026	70.76	71.82	70.76	71.45	71.45	0.82%	79,271
Jan 2, 2026	70.56	71.00	70.11	70.87	70.87	0.65%	47,818
Dec 31, 2025	71.20	71.20	70.39	70.41	70.41	-1.15%	21,847
Dec 30, 2025	71.50	71.54	71.19	71.23	71.23	-0.51%	44,799
Dec 29, 2025	71.68	71.90	71.42	71.59	71.59	-0.20%	29,753
Dec 26, 2025	71.78	71.82	71.51	71.73	71.73	-0.04%	32,863
Dec 24, 2025	71.72	71.91	71.64	71.76	71.76	0.15%	22,716
Dec 23, 2025	71.61	71.75	71.43	71.65	71.65	-0.31%	82,028
Dec 22, 2025	71.27	71.95	71.27	71.87	71.87	0.80%	70,901
Dec 19, 2025	71.09	71.35	71.00	71.30	71.22	0.05%	40,797
Dec 18, 2025	71.41	71.85	71.13	71.27	71.18	0.30%	44,649
Dec 17, 2025	71.07	71.63	70.80	71.05	70.97	-0.18%	58,420
Dec 16, 2025	71.55	71.86	70.92	71.18	71.09	-0.65%	41,595
Dec 15, 2025	72.01	72.01	71.22	71.64	71.56	0.05%	37,114
Dec 12, 2025	72.25	72.44	71.46	71.60	71.52	-0.55%	73,625
Dec 11, 2025	71.43	72.19	71.43	72.00	71.92	0.85%	43,945
Dec 10, 2025	70.26	71.64	70.26	71.39	71.31	1.78%	56,289
Dec 9, 2025	71.10	71.37	70.14	70.14	70.06	-1.64%	61,916
Dec 8, 2025	71.91	71.99	71.27	71.31	71.23	-0.88%	51,041
Dec 5, 2025	72.12	72.30	71.81	71.94	71.86	-0.37%	43,903
Dec 4, 2025	72.32	72.50	72.00	72.21	72.12	-0.31%	63,655
Dec 3, 2025	72.14	72.55	72.14	72.43	72.35	0.49%	20,781
Dec 2, 2025	72.14	72.37	71.93	72.08	72.00	0.07%	46,701
Dec 1, 2025	71.86	72.60	71.79	72.03	71.95	-0.50%	124,523
Nov 28, 2025	72.72	72.80	72.36	72.39	72.31	-0.35%	44,545
Nov 26, 2025	72.42	72.93	72.41	72.64	72.56	0.26%	65,640
Nov 25, 2025	71.06	72.63	71.06	72.45	72.37	2.12%	43,881
Nov 24, 2025	70.88	71.30	70.56	70.95	70.87	0.16%	39,161
Nov 21, 2025	69.26	71.21	69.26	70.84	70.76	2.40%	46,595
Nov 20, 2025	70.24	70.84	69.12	69.18	69.10	-0.85%	47,289
Nov 19, 2025	70.06	70.12	69.66	69.77	69.69	-0.56%	45,695
Nov 18, 2025	70.07	70.52	69.83	70.17	70.09	-0.36%	53,888
Nov 17, 2025	71.32	71.43	70.38	70.42	70.34	-1.51%	63,748
Nov 14, 2025	71.58	71.97	71.43	71.50	71.42	-0.74%	48,439
Nov 13, 2025	72.84	73.17	71.96	72.03	71.95	-0.98%	75,883
Nov 12, 2025	72.59	73.06	72.59	72.75	72.66	0.37%	33,978
Nov 11, 2025	72.28	72.72	72.10	72.48	72.39	0.38%	45,265
Nov 10, 2025	72.63	72.63	71.70	72.20	72.12	0.17%	46,832
Nov 7, 2025	71.33	72.14	71.25	72.08	72.00	0.61%	39,074
Nov 6, 2025	72.38	72.84	71.62	71.64	71.56	-0.82%	128,022
Nov 5, 2025	71.58	72.46	71.55	72.23	72.15	0.98%	36,871