PHYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	51.48	51.48	51.31	51.45	51.45	0.16%	2,847
May 29, 2025	51.46	51.46	51.37	51.37	51.37	0.12%	6,364
May 28, 2025	51.31	51.32	51.31	51.31	51.31	-0.03%	14,581
May 27, 2025	51.28	51.39	51.22	51.32	51.32	0.51%	8,391
May 23, 2025	51.04	51.06	51.00	51.06	51.06	-0.03%	2,060
May 22, 2025	51.01	51.14	50.94	51.08	51.08	-0.51%	10,903
May 21, 2025	51.45	51.53	51.34	51.34	51.07	-0.33%	1,661
May 20, 2025	51.57	51.57	51.51	51.51	51.24	-0.04%	666
May 19, 2025	51.56	51.56	51.39	51.53	51.26	-0.16%	1,096
May 16, 2025	51.62	51.62	51.61	51.61	51.34	0.17%	6,999
May 15, 2025	51.58	51.58	51.52	51.52	51.25	0.19%	1,161
May 14, 2025	51.57	51.57	51.43	51.43	51.16	-0.38%	698
May 13, 2025	51.58	51.62	51.37	51.62	51.35	0.21%	10,017
May 12, 2025	51.38	51.51	51.37	51.51	51.24	0.94%	1,702
May 9, 2025	51.10	51.17	51.03	51.03	50.77	0.15%	16,284
May 8, 2025	51.06	51.16	50.96	50.96	50.69	-0.03%	4,674
May 7, 2025	51.02	51.05	50.98	50.98	50.71	0.09%	7,410
May 6, 2025	50.96	51.04	50.93	50.93	50.66	-	4,572
May 5, 2025	51.09	51.09	50.93	50.93	50.66	-0.11%	2,164
May 2, 2025	51.00	51.00	50.92	50.98	50.72	0.32%	52,914
May 1, 2025	50.85	50.96	50.82	50.82	50.55	0.09%	4,127
Apr 30, 2025	50.88	50.88	50.77	50.77	50.51	-0.41%	1,762
Apr 29, 2025	50.98	50.98	50.98	50.98	50.71	0.19%	61
Apr 28, 2025	50.81	50.88	50.81	50.88	50.61	-0.04%	2,884
Apr 25, 2025	50.80	50.97	50.80	50.90	50.63	0.31%	3,983
Apr 24, 2025	50.66	50.74	50.64	50.74	50.48	0.89%	5,721
Apr 23, 2025	50.44	50.44	50.29	50.29	50.03	0.01%	4,252
Apr 22, 2025	50.19	50.50	50.19	50.29	49.78	0.38%	876
Apr 21, 2025	50.17	50.24	50.10	50.10	49.59	-0.52%	3,442
Apr 17, 2025	50.36	50.37	50.34	50.37	49.85	0.37%	1,971
Apr 16, 2025	50.26	50.26	50.18	50.18	49.67	0.01%	743
Apr 15, 2025	50.03	50.17	50.03	50.17	49.66	0.24%	1,208
Apr 14, 2025	50.29	50.29	50.05	50.05	49.54	0.44%	595
Apr 11, 2025	49.81	49.95	49.81	49.83	49.33	0.29%	7,948
Apr 10, 2025	49.69	49.69	49.69	49.69	49.19	-1.34%	63
Apr 9, 2025	49.28	50.36	48.79	50.36	49.85	2.57%	2,586
Apr 8, 2025	49.62	49.62	49.10	49.10	48.60	-0.74%	1,732
Apr 7, 2025	49.16	49.88	49.16	49.47	48.96	-0.86%	4,782
Apr 4, 2025	50.05	50.05	49.85	49.89	49.39	-1.24%	8,445
Apr 3, 2025	50.56	50.56	50.52	50.52	50.01	-0.93%	3,204
Apr 2, 2025	51.02	51.05	51.00	51.00	50.48	0.15%	875
Apr 1, 2025	50.85	51.00	50.85	50.92	50.40	0.03%	10,829
Mar 31, 2025	50.67	50.90	50.67	50.90	50.38	0.13%	39,849
Mar 28, 2025	50.91	50.92	50.76	50.83	50.32	-0.16%	7,191
Mar 27, 2025	50.94	50.99	50.91	50.91	50.40	-0.20%	8,610
Mar 26, 2025	51.13	51.13	50.99	51.02	50.50	-0.30%	8,236
Mar 25, 2025	51.20	51.25	51.17	51.17	50.65	-0.08%	14,670
Mar 24, 2025	51.14	51.21	51.13	51.21	50.69	0.27%	3,636
Mar 21, 2025	50.97	51.07	50.97	51.07	50.55	-0.38%	10,123
Mar 20, 2025	51.41	51.41	51.27	51.27	50.50	-0.01%	2,582