PHYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.90	51.97	51.89	51.94	51.94	-0.02%	3,771
Jun 26, 2025	51.83	51.95	51.82	51.95	51.95	0.45%	13,507
Jun 25, 2025	51.77	51.80	51.71	51.71	51.71	-0.01%	10,257
Jun 24, 2025	51.67	51.76	51.58	51.72	51.72	0.31%	6,786
Jun 23, 2025	51.52	51.61	51.52	51.56	51.56	-0.35%	4,416
Jun 20, 2025	51.68	51.81	51.68	51.74	51.48	0.24%	6,255
Jun 18, 2025	51.64	51.70	51.56	51.62	51.35	0.03%	8,763
Jun 17, 2025	51.69	51.70	51.60	51.60	51.34	-0.23%	1,609
Jun 16, 2025	51.67	51.76	51.67	51.72	51.46	0.31%	8,280
Jun 13, 2025	51.62	51.65	51.56	51.56	51.29	-0.23%	3,475
Jun 12, 2025	51.70	51.73	51.56	51.68	51.41	0.08%	6,507
Jun 11, 2025	51.75	51.76	51.64	51.64	51.37	-0.04%	6,554
Jun 10, 2025	51.66	51.69	51.64	51.66	51.39	0.01%	8,380
Jun 9, 2025	51.58	51.66	51.57	51.65	51.39	0.24%	9,032
Jun 6, 2025	51.59	51.63	51.53	51.53	51.26	-0.05%	3,529
Jun 5, 2025	51.66	51.68	51.55	51.55	51.29	-0.04%	7,557
Jun 4, 2025	51.64	51.65	51.58	51.58	51.31	0.22%	5,673
Jun 3, 2025	51.49	51.55	51.38	51.47	51.20	0.12%	4,986
Jun 2, 2025	51.44	51.46	51.40	51.40	51.14	-0.10%	2,836
May 30, 2025	51.48	51.48	51.31	51.45	51.19	0.16%	2,847
May 29, 2025	51.46	51.46	51.37	51.37	51.11	0.12%	6,364
May 28, 2025	51.31	51.32	51.31	51.31	51.05	-0.03%	14,581
May 27, 2025	51.28	51.39	51.22	51.32	51.06	0.51%	8,391
May 23, 2025	51.04	51.06	51.00	51.06	50.80	-0.03%	2,060
May 22, 2025	51.01	51.14	50.94	51.08	50.82	-0.51%	10,903
May 21, 2025	51.45	51.53	51.34	51.34	50.81	-0.33%	1,661
May 20, 2025	51.57	51.57	51.51	51.51	50.98	-0.04%	666
May 19, 2025	51.56	51.56	51.39	51.53	51.00	-0.16%	1,096
May 16, 2025	51.62	51.62	51.61	51.61	51.08	0.17%	6,999
May 15, 2025	51.58	51.58	51.52	51.52	50.99	0.19%	1,161
May 14, 2025	51.57	51.57	51.43	51.43	50.90	-0.38%	698
May 13, 2025	51.58	51.62	51.37	51.62	51.09	0.21%	10,017
May 12, 2025	51.38	51.51	51.37	51.51	50.98	0.94%	1,702
May 9, 2025	51.10	51.17	51.03	51.03	50.51	0.15%	16,284
May 8, 2025	51.06	51.16	50.96	50.96	50.43	-0.03%	4,674
May 7, 2025	51.02	51.05	50.98	50.98	50.45	0.09%	7,410
May 6, 2025	50.96	51.04	50.93	50.93	50.40	-	4,572
May 5, 2025	51.09	51.09	50.93	50.93	50.40	-0.11%	2,164
May 2, 2025	51.00	51.00	50.92	50.98	50.46	0.32%	52,914
May 1, 2025	50.85	50.96	50.82	50.82	50.30	0.09%	4,127
Apr 30, 2025	50.88	50.88	50.77	50.77	50.25	-0.41%	1,762
Apr 29, 2025	50.98	50.98	50.98	50.98	50.45	0.19%	61
Apr 28, 2025	50.81	50.88	50.81	50.88	50.36	-0.04%	2,884
Apr 25, 2025	50.80	50.97	50.80	50.90	50.37	0.31%	3,983
Apr 24, 2025	50.66	50.74	50.64	50.74	50.22	0.89%	5,721
Apr 23, 2025	50.44	50.44	50.29	50.29	49.77	0.01%	4,252
Apr 22, 2025	50.19	50.50	50.19	50.29	49.53	0.38%	876
Apr 21, 2025	50.17	50.24	50.10	50.10	49.34	-0.52%	3,442
Apr 17, 2025	50.36	50.37	50.34	50.37	49.60	0.37%	1,971
Apr 16, 2025	50.26	50.26	50.18	50.18	49.42	0.01%	743