PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	35.21	35.27	35.19	35.27	35.27	-	144,427
Nov 3, 2025	35.39	35.39	35.26	35.27	35.27	-0.87%	128,938
Oct 31, 2025	35.59	35.61	35.54	35.58	35.39	0.08%	119,435
Oct 30, 2025	35.55	35.61	35.54	35.55	35.36	-0.25%	103,094
Oct 29, 2025	35.71	35.76	35.63	35.64	35.44	-0.27%	82,759
Oct 28, 2025	35.75	35.76	35.71	35.74	35.54	-0.01%	259,200
Oct 27, 2025	35.71	35.75	35.67	35.74	35.54	0.27%	88,326
Oct 24, 2025	35.61	35.65	35.60	35.65	35.45	0.31%	75,770
Oct 23, 2025	35.53	35.58	35.52	35.54	35.34	-0.04%	245,257
Oct 22, 2025	35.57	35.57	35.50	35.55	35.35	-0.01%	171,879
Oct 21, 2025	35.58	35.60	35.54	35.56	35.36	-0.01%	128,166
Oct 20, 2025	35.52	35.57	35.52	35.56	35.37	0.17%	78,432
Oct 17, 2025	35.46	35.50	35.41	35.50	35.31	0.10%	90,667
Oct 16, 2025	35.53	35.53	35.43	35.47	35.27	-0.11%	87,396
Oct 15, 2025	35.50	35.52	35.43	35.51	35.31	0.27%	171,689
Oct 14, 2025	35.27	35.44	35.23	35.41	35.22	0.18%	281,448
Oct 13, 2025	35.24	35.35	35.24	35.35	35.15	0.48%	56,177
Oct 10, 2025	35.38	35.39	35.18	35.18	34.99	-0.54%	140,868
Oct 9, 2025	35.50	35.50	35.32	35.37	35.18	-0.30%	135,867
Oct 8, 2025	35.56	35.56	35.47	35.48	35.28	-0.15%	219,267
Oct 7, 2025	35.57	35.57	35.52	35.53	35.34	-0.06%	52,468
Oct 6, 2025	35.58	35.58	35.54	35.55	35.36	-	73,070
Oct 3, 2025	35.61	35.61	35.55	35.55	35.36	-0.22%	220,266
Oct 2, 2025	35.62	35.63	35.57	35.63	35.43	0.14%	102,932
Oct 1, 2025	35.54	35.60	35.52	35.58	35.39	-0.48%	492,255
Sep 30, 2025	35.76	35.77	35.72	35.75	35.34	-0.03%	74,062
Sep 29, 2025	35.75	35.77	35.74	35.76	35.35	0.11%	43,087
Sep 26, 2025	35.68	35.73	35.68	35.72	35.31	0.11%	101,793
Sep 25, 2025	35.76	35.76	35.65	35.68	35.27	-0.22%	67,457
Sep 24, 2025	35.81	35.81	35.76	35.76	35.35	-0.11%	88,378
Sep 23, 2025	35.83	35.83	35.80	35.80	35.39	-	562,858
Sep 22, 2025	35.74	35.82	35.74	35.80	35.39	0.03%	73,849
Sep 19, 2025	35.81	35.81	35.77	35.79	35.38	-	92,228
Sep 18, 2025	35.76	35.81	35.71	35.79	35.38	0.17%	77,374
Sep 17, 2025	35.81	35.81	35.71	35.73	35.32	-0.17%	69,696
Sep 16, 2025	35.80	35.80	35.78	35.79	35.38	0.05%	59,053
Sep 15, 2025	35.77	35.78	35.74	35.77	35.36	0.12%	49,330
Sep 12, 2025	35.74	35.74	35.71	35.73	35.32	-0.03%	78,754
Sep 11, 2025	35.69	35.75	35.69	35.74	35.33	0.27%	108,616
Sep 10, 2025	35.65	35.68	35.63	35.65	35.23	0.08%	45,613
Sep 9, 2025	35.66	35.70	35.58	35.62	35.21	-0.11%	62,279
Sep 8, 2025	35.69	35.69	35.63	35.66	35.24	0.08%	56,679
Sep 5, 2025	35.64	35.67	35.63	35.63	35.21	0.21%	49,634
Sep 4, 2025	35.53	35.56	35.50	35.55	35.14	0.20%	57,558
Sep 3, 2025	35.45	35.48	35.41	35.48	35.07	0.17%	54,051
Sep 2, 2025	35.38	35.42	35.34	35.42	35.01	-0.78%	50,143
Aug 29, 2025	35.74	35.74	35.69	35.70	35.07	-0.06%	45,093
Aug 28, 2025	35.75	35.75	35.71	35.72	35.09	-0.01%	68,797
Aug 27, 2025	35.66	35.73	35.66	35.73	35.09	0.13%	110,004
Aug 26, 2025	35.63	35.68	35.62	35.68	35.05	0.21%	51,179