PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	70.68	70.96	69.62	69.62	69.62	-1.43%	33,966
Jul 14, 2025	70.66	70.87	70.35	70.63	70.63	-0.58%	49,461
Jul 11, 2025	71.31	71.31	70.93	71.04	71.04	-0.73%	25,268
Jul 10, 2025	71.37	72.00	71.30	71.56	71.56	0.31%	27,091
Jul 9, 2025	71.36	71.45	70.74	71.34	71.34	0.28%	39,446
Jul 8, 2025	70.81	71.39	70.81	71.14	71.14	0.32%	44,912
Jul 7, 2025	71.16	71.43	70.60	70.91	70.91	-0.78%	46,669
Jul 3, 2025	71.30	71.57	71.26	71.47	71.47	0.44%	24,052
Jul 2, 2025	71.06	71.27	70.74	71.16	71.16	0.07%	25,987
Jul 1, 2025	69.72	71.61	69.72	71.11	71.11	1.72%	38,561
Jun 30, 2025	69.95	70.00	69.54	69.91	69.91	0.10%	44,450
Jun 27, 2025	70.09	70.23	69.60	69.84	69.84	0.09%	32,492
Jun 26, 2025	69.57	69.91	69.53	69.78	69.78	0.53%	66,800
Jun 25, 2025	69.75	69.76	69.33	69.41	69.41	-0.52%	45,975
Jun 24, 2025	69.50	69.91	69.07	69.77	69.77	0.78%	44,663
Jun 23, 2025	68.13	69.28	68.09	69.23	69.23	1.32%	48,571
Jun 20, 2025	68.61	68.72	68.05	68.33	68.23	0.18%	25,625
Jun 18, 2025	68.25	68.76	68.13	68.21	68.11	0.01%	33,439
Jun 17, 2025	68.50	68.78	68.14	68.20	68.10	-1.06%	45,847
Jun 16, 2025	68.84	69.29	68.59	68.93	68.82	0.76%	51,337
Jun 13, 2025	68.66	69.17	68.27	68.41	68.31	-1.44%	28,183
Jun 12, 2025	69.21	69.56	69.04	69.41	69.30	-0.04%	24,153
Jun 11, 2025	69.98	70.00	69.34	69.44	69.33	-0.69%	31,155
Jun 10, 2025	69.46	70.00	69.30	69.92	69.81	0.59%	28,408
Jun 9, 2025	69.49	69.95	69.15	69.51	69.40	0.29%	26,687
Jun 6, 2025	69.88	69.88	69.17	69.31	69.20	0.01%	30,630
Jun 5, 2025	69.56	69.56	68.91	69.30	69.19	-0.10%	40,402
Jun 4, 2025	69.52	69.75	69.33	69.37	69.26	-0.07%	82,704
Jun 3, 2025	68.17	69.49	68.17	69.42	69.31	2.83%	110,273
Jun 2, 2025	67.91	67.91	67.03	67.51	67.41	-0.79%	43,695
May 30, 2025	68.06	68.27	67.64	68.05	67.95	-0.10%	48,320
May 29, 2025	68.11	68.17	67.57	68.12	68.02	0.43%	48,586
May 28, 2025	68.76	68.76	67.77	67.83	67.73	-1.32%	53,415
May 27, 2025	68.15	68.76	67.61	68.74	68.64	2.08%	35,817
May 23, 2025	66.84	67.51	66.70	67.34	67.24	-0.27%	36,329
May 22, 2025	67.38	67.85	67.17	67.52	67.42	-0.22%	53,910
May 21, 2025	68.48	68.64	67.59	67.67	67.57	-1.87%	50,708
May 20, 2025	68.97	69.18	68.78	68.96	68.85	-0.22%	116,171
May 19, 2025	68.62	69.15	68.47	69.11	69.00	-0.22%	46,556
May 16, 2025	68.31	69.26	68.17	69.26	69.15	1.58%	37,245
May 15, 2025	67.18	68.29	67.10	68.18	68.08	1.35%	38,776
May 14, 2025	68.19	68.19	67.26	67.27	67.17	-1.35%	49,162
May 13, 2025	68.36	68.51	68.18	68.19	68.09	-0.10%	51,901
May 12, 2025	68.21	68.46	67.72	68.26	68.16	2.34%	44,181
May 9, 2025	66.87	66.89	66.47	66.70	66.60	-0.12%	25,783
May 8, 2025	65.95	67.32	65.95	66.78	66.68	2.09%	47,363
May 7, 2025	65.86	65.95	65.02	65.41	65.31	-0.23%	58,757
May 6, 2025	65.86	66.16	65.48	65.56	65.46	-1.01%	36,348
May 5, 2025	66.02	66.73	66.02	66.23	66.13	-0.30%	54,992
May 2, 2025	66.10	66.64	66.09	66.43	66.33	1.65%	64,648