PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	68.91	69.12	68.87	69.12	69.12	0.08%	54,360
Oct 13, 2026	68.92	69.27	68.53	69.07	69.07	0.40%	54,345
Oct 12, 2026	68.59	69.08	68.47	68.79	68.79	0.29%	40,342
Oct 9, 2026	68.40	68.81	68.28	68.59	68.59	0.65%	41,258
Oct 8, 2026	67.65	68.19	67.07	68.15	68.15	0.43%	77,514
Oct 7, 2026	68.79	68.79	67.51	67.86	67.86	-1.85%	63,036
Oct 6, 2026	69.09	69.54	69.01	69.14	69.14	0.38%	72,523
Oct 5, 2026	68.12	69.25	67.84	68.88	68.88	1.19%	68,637
Oct 2, 2026	68.26	68.43	68.00	68.07	68.07	0.44%	46,541
Oct 1, 2026	67.69	68.04	67.31	67.77	67.77	-0.09%	72,684
Sep 30, 2026	68.41	68.48	67.80	67.83	67.83	-0.70%	56,501
Sep 29, 2026	68.48	68.75	67.99	68.31	68.31	-0.47%	63,065
Sep 28, 2026	68.13	68.70	67.89	68.63	68.63	-	78,139
Sep 25, 2026	68.08	68.73	67.86	68.63	68.63	0.81%	70,931
Sep 24, 2026	68.59	68.92	68.05	68.08	68.08	-1.02%	65,552
Sep 23, 2026	68.70	69.07	68.64	68.78	68.78	-0.19%	87,122
Sep 22, 2026	68.61	69.11	68.54	68.91	68.91	0.94%	89,571
Sep 21, 2026	68.35	68.57	67.90	68.27	68.27	0.24%	87,217
Sep 18, 2026	68.21	68.38	67.99	68.17	68.11	-0.41%	123,356
Sep 17, 2026	68.91	69.02	68.22	68.45	68.39	0.12%	46,288
Sep 16, 2026	68.57	69.00	68.04	68.37	68.31	-0.23%	43,121
Sep 15, 2026	68.52	68.86	68.32	68.53	68.47	-0.26%	50,669
Sep 14, 2026	68.56	68.98	68.39	68.71	68.65	0.32%	55,058
Sep 11, 2026	68.47	68.69	68.30	68.49	68.43	0.62%	66,663
Sep 10, 2026	68.66	68.66	67.86	68.07	68.01	-1.09%	76,423
Sep 9, 2026	69.49	69.54	68.80	68.82	68.76	-1.36%	128,358
Sep 8, 2026	70.18	70.18	69.65	69.77	69.71	-1.11%	44,930
Sep 4, 2026	70.59	70.74	70.02	70.55	70.49	-0.41%	93,581
Sep 3, 2026	70.90	71.40	70.26	70.84	70.78	0.57%	57,014
Sep 2, 2026	70.20	70.71	70.06	70.44	70.38	0.46%	215,498
Sep 1, 2026	71.03	71.33	70.01	70.12	70.06	-1.67%	45,154
Aug 31, 2026	71.58	71.71	71.21	71.31	71.25	-0.82%	61,003
Aug 28, 2026	72.32	72.34	71.72	71.90	71.84	-0.39%	51,497
Aug 27, 2026	72.15	72.38	71.96	72.18	72.12	0.04%	54,904
Aug 26, 2026	71.64	72.42	71.64	72.15	72.09	0.53%	44,751
Aug 25, 2026	72.55	72.55	71.61	71.77	71.71	-0.75%	34,604
Aug 24, 2026	72.32	72.63	71.96	72.31	72.24	0.17%	60,023
Aug 21, 2026	71.77	72.32	71.62	72.19	72.13	0.75%	36,449
Aug 20, 2026	71.94	72.50	71.64	71.65	71.59	-0.99%	48,494
Aug 19, 2026	71.18	72.67	71.18	72.37	72.30	2.15%	118,274
Aug 18, 2026	71.54	71.54	70.83	70.85	70.79	-0.51%	43,693
Aug 17, 2026	71.68	71.68	71.06	71.21	71.15	-1.06%	88,161
Aug 14, 2026	72.17	72.64	71.62	71.97	71.91	-0.33%	79,838
Aug 13, 2026	72.32	72.34	71.39	72.21	72.15	0.24%	45,881
Aug 12, 2026	73.03	73.03	71.76	72.04	71.98	-1.36%	74,551
Aug 11, 2026	73.22	73.37	72.73	73.03	72.96	-0.29%	51,828
Aug 10, 2026	73.39	73.56	73.08	73.24	73.17	-0.10%	118,304
Aug 7, 2026	72.89	73.77	72.81	73.31	73.24	0.74%	117,736
Aug 6, 2026	73.14	73.14	72.52	72.77	72.70	-0.21%	61,260
Aug 5, 2026	73.29	73.29	72.57	72.92	72.85	0.05%	69,389