PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	72.99	72.99	72.60	72.76	-	-0.06%	10,154
Oct 7, 2025	73.33	73.57	72.54	72.80	72.80	-0.69%	55,115
Oct 6, 2025	73.14	73.37	72.90	73.31	73.31	0.29%	30,910
Oct 3, 2025	72.81	73.45	72.72	73.10	73.10	0.59%	36,153
Oct 2, 2025	72.12	72.67	71.93	72.66	72.66	0.75%	40,021
Oct 1, 2025	71.89	72.28	71.70	72.12	72.12	0.01%	52,522
Sep 30, 2025	71.46	72.16	71.39	72.11	72.11	0.99%	50,348
Sep 29, 2025	71.68	71.68	71.18	71.40	71.40	0.10%	41,405
Sep 26, 2025	70.59	71.33	70.59	71.33	71.33	1.28%	48,698
Sep 25, 2025	70.53	70.64	70.27	70.43	70.43	-0.50%	57,783
Sep 24, 2025	71.63	71.63	70.74	70.79	70.79	-1.15%	54,112
Sep 23, 2025	71.83	72.23	71.46	71.61	71.61	-0.32%	68,423
Sep 22, 2025	71.38	72.00	71.17	71.84	71.84	0.20%	37,693
Sep 19, 2025	72.04	72.17	71.50	71.70	71.61	-0.45%	55,514
Sep 18, 2025	71.34	72.15	71.21	72.02	71.93	1.29%	33,747
Sep 17, 2025	71.55	72.43	71.00	71.11	71.02	-0.62%	26,925
Sep 16, 2025	71.72	71.96	71.20	71.55	71.46	0.34%	29,418
Sep 15, 2025	71.30	71.55	71.08	71.31	71.22	0.20%	32,295
Sep 12, 2025	71.91	72.02	71.17	71.17	71.08	-1.62%	42,044
Sep 11, 2025	71.00	72.38	71.00	72.34	72.25	2.01%	46,212
Sep 10, 2025	71.15	71.43	70.74	70.92	70.83	-0.23%	48,737
Sep 9, 2025	72.21	72.21	70.80	71.08	70.99	-3.21%	54,621
Sep 8, 2025	73.53	73.61	73.00	73.44	73.35	-0.07%	26,147
Sep 5, 2025	73.64	74.04	73.15	73.50	73.40	0.36%	33,033
Sep 4, 2025	72.16	73.28	72.16	73.23	73.14	1.68%	75,118
Sep 3, 2025	72.10	72.20	71.81	72.02	71.93	-0.25%	36,516
Sep 2, 2025	72.24	72.35	71.82	72.20	72.11	-0.92%	55,786
Aug 29, 2025	73.54	73.62	72.77	72.87	72.78	-0.72%	29,022
Aug 28, 2025	73.93	73.93	73.18	73.40	73.31	-0.60%	37,660
Aug 27, 2025	73.36	73.88	73.25	73.84	73.75	0.65%	27,950
Aug 26, 2025	73.32	73.44	73.06	73.37	73.28	0.20%	41,796
Aug 25, 2025	73.88	73.97	73.18	73.22	73.13	-1.03%	40,485
Aug 22, 2025	72.55	74.33	72.55	73.99	73.89	2.28%	32,759
Aug 21, 2025	72.59	72.79	72.34	72.34	72.25	-0.68%	52,088
Aug 20, 2025	73.04	73.31	72.71	72.83	72.74	-0.40%	30,139
Aug 19, 2025	72.56	73.43	72.56	73.13	73.03	0.81%	42,024
Aug 18, 2025	72.47	72.64	72.40	72.54	72.45	0.11%	36,217
Aug 15, 2025	72.76	72.77	72.19	72.46	72.36	-0.24%	37,956
Aug 14, 2025	72.99	72.99	72.40	72.63	72.54	-1.20%	62,249
Aug 13, 2025	72.61	73.56	72.57	73.51	73.42	1.45%	38,493
Aug 12, 2025	71.69	72.52	71.46	72.46	72.37	1.43%	39,269
Aug 11, 2025	71.55	71.63	71.18	71.44	71.34	-0.08%	28,166
Aug 8, 2025	71.77	71.95	71.37	71.49	71.40	0.01%	29,195
Aug 7, 2025	71.38	71.81	71.27	71.48	71.39	0.86%	34,902
Aug 6, 2025	71.09	71.12	70.64	70.87	70.78	-0.11%	41,220
Aug 5, 2025	70.73	71.13	70.59	70.95	70.86	0.39%	32,379
Aug 4, 2025	70.27	70.72	70.04	70.67	70.58	0.91%	60,439
Aug 1, 2025	70.02	70.15	69.37	70.03	69.94	-0.61%	35,838
Jul 31, 2025	70.31	71.12	70.28	70.46	70.37	0.17%	45,952
Jul 30, 2025	70.82	71.07	70.10	70.34	70.25	-0.75%	47,013