PHYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	49.82	50.13	49.82	49.97	49.97	0.47%	802
Mar 20, 2026	49.93	49.93	49.73	49.73	49.73	-0.68%	333
Mar 19, 2026	49.68	50.07	49.68	50.07	50.07	0.19%	1,449
Mar 18, 2026	50.05	50.05	49.98	49.98	49.98	-0.34%	209
Mar 17, 2026	50.07	50.15	50.07	50.15	50.15	0.39%	206
Mar 16, 2026	49.91	49.95	49.91	49.95	49.95	0.34%	228
Mar 13, 2026	49.92	49.92	49.72	49.78	49.78	-0.17%	523
Mar 12, 2026	49.98	50.04	49.87	49.87	49.87	-0.59%	908
Mar 11, 2026	50.24	50.28	50.13	50.16	50.16	-0.08%	1,545
Mar 10, 2026	50.34	50.39	50.20	50.20	50.20	-0.19%	74,839
Mar 9, 2026	50.03	50.30	50.01	50.30	50.30	0.30%	1,417
Mar 6, 2026	50.16	50.23	50.15	50.15	50.15	-0.31%	3,929
Mar 5, 2026	50.40	50.43	50.30	50.30	50.30	-0.13%	3,886
Mar 4, 2026	50.36	50.49	50.33	50.37	50.37	0.19%	13,991
Mar 3, 2026	50.18	50.30	50.18	50.27	50.27	-0.06%	5,685
Mar 2, 2026	50.21	50.35	50.21	50.30	50.30	-3.06%	3,269
Feb 27, 2026	51.89	51.89	51.89	51.89	50.39	-0.31%	217
Feb 26, 2026	52.06	52.06	52.06	52.06	50.54	0.09%	44
Feb 25, 2026	52.00	52.05	51.99	52.01	50.50	0.12%	1,442,720
Feb 24, 2026	52.00	52.00	51.92	51.95	50.44	-0.32%	1,441,686
Feb 23, 2026	52.12	52.12	52.12	52.12	50.60	-0.11%	1,437,697
Feb 20, 2026	52.14	52.18	52.14	52.18	50.66	-0.32%	454
Feb 19, 2026	52.34	52.34	52.34	52.34	50.66	-0.03%	160
Feb 18, 2026	52.26	52.39	52.26	52.36	50.68	0.12%	2,509
Feb 17, 2026	52.30	52.30	52.26	52.30	50.62	-0.03%	2,065
Feb 13, 2026	52.35	52.35	52.31	52.31	50.63	0.09%	418
Feb 12, 2026	52.29	52.29	52.18	52.26	50.58	-	7,723
Feb 11, 2026	52.26	52.26	52.26	52.26	50.58	-0.14%	145
Feb 10, 2026	52.34	52.44	52.34	52.34	50.65	0.05%	2,617
Feb 9, 2026	52.31	52.31	52.31	52.31	50.63	0.17%	142
Feb 6, 2026	52.20	52.22	52.13	52.22	50.54	0.35%	3,582
Feb 5, 2026	52.04	52.04	52.04	52.04	50.37	-0.20%	132
Feb 4, 2026	52.12	52.20	52.12	52.15	50.47	-0.13%	5,144
Feb 3, 2026	52.20	52.22	52.09	52.22	50.54	-0.01%	1,195
Feb 2, 2026	52.33	52.33	52.15	52.22	50.54	-0.34%	9,850
Jan 30, 2026	52.39	52.40	52.32	52.40	50.50	0.03%	921
Jan 29, 2026	52.29	52.39	52.29	52.39	50.49	0.04%	411
Jan 28, 2026	52.41	52.41	52.35	52.36	50.47	-0.10%	4,305
Jan 27, 2026	52.36	52.41	52.36	52.41	50.52	0.10%	9,811
Jan 26, 2026	52.43	52.43	52.32	52.36	50.47	-0.06%	3,172
Jan 23, 2026	52.39	52.45	52.39	52.39	50.50	-0.08%	2,457
Jan 22, 2026	52.48	52.48	52.37	52.43	50.54	0.09%	2,975
Jan 21, 2026	52.38	52.39	52.38	52.39	50.49	0.25%	1,663
Jan 20, 2026	52.32	52.32	52.20	52.25	50.36	-0.23%	10,314
Jan 16, 2026	52.37	52.37	52.37	52.37	50.48	0.07%	124
Jan 15, 2026	52.37	52.37	52.34	52.34	50.44	-0.02%	3,431
Jan 14, 2026	52.25	52.35	52.25	52.35	50.45	0.04%	7,055
Jan 13, 2026	52.33	52.33	52.33	52.33	50.44	0.03%	84
Jan 12, 2026	52.32	52.36	52.24	52.31	50.42	0.03%	5,419
Jan 9, 2026	52.32	52.32	52.25	52.30	50.40	0.09%	2,191