PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	35.47	35.52	35.46	35.49	35.49	-0.59%	147,760
Jan 30, 2026	35.65	35.71	35.65	35.70	35.70	0.01%	100,922
Jan 29, 2026	35.69	35.70	35.64	35.70	35.70	-0.07%	163,591
Jan 28, 2026	35.74	35.75	35.70	35.72	35.72	-0.06%	133,739
Jan 27, 2026	35.73	35.76	35.73	35.74	35.74	-0.03%	107,714
Jan 26, 2026	35.73	35.76	35.72	35.75	35.75	0.06%	271,371
Jan 23, 2026	35.72	35.74	35.69	35.73	35.73	-0.06%	99,165
Jan 22, 2026	35.75	35.76	35.70	35.75	35.75	0.17%	209,934
Jan 21, 2026	35.61	35.71	35.61	35.69	35.69	0.17%	103,561
Jan 20, 2026	35.57	35.66	35.56	35.63	35.63	-0.21%	128,467
Jan 16, 2026	35.70	35.72	35.68	35.71	35.71	0.08%	108,829
Jan 15, 2026	35.69	35.70	35.67	35.68	35.68	-0.06%	124,261
Jan 14, 2026	35.65	35.70	35.63	35.70	35.70	0.04%	65,256
Jan 13, 2026	35.67	35.70	35.65	35.68	35.68	0.11%	104,908
Jan 12, 2026	35.59	35.66	35.59	35.64	35.64	0.04%	151,756
Jan 9, 2026	35.61	35.65	35.61	35.63	35.63	0.08%	461,006
Jan 8, 2026	35.55	35.61	35.55	35.60	35.60	0.01%	145,475
Jan 7, 2026	35.63	35.63	35.59	35.59	35.59	-0.03%	53,254
Jan 6, 2026	35.59	35.63	35.58	35.60	35.60	0.08%	274,388
Jan 5, 2026	35.48	35.57	35.48	35.57	35.57	0.23%	103,258
Jan 2, 2026	35.51	35.51	35.48	35.49	35.49	0.03%	112,656
Dec 31, 2025	35.51	35.54	35.48	35.48	35.48	-0.10%	101,029
Dec 30, 2025	35.48	35.54	35.48	35.52	35.52	-0.41%	80,870
Dec 29, 2025	35.64	35.75	35.61	35.66	35.51	0.07%	395,445
Dec 26, 2025	35.62	35.65	35.62	35.64	35.48	0.03%	34,419
Dec 24, 2025	35.57	35.63	35.56	35.63	35.47	0.21%	65,853
Dec 23, 2025	35.50	35.56	35.50	35.55	35.40	0.08%	6,354,204
Dec 22, 2025	35.52	35.53	35.49	35.52	35.37	0.07%	133,248
Dec 19, 2025	35.52	35.55	35.49	35.50	35.34	-0.01%	115,802
Dec 18, 2025	35.48	35.50	35.45	35.50	35.35	0.23%	130,459
Dec 17, 2025	35.46	35.46	35.38	35.42	35.27	-0.04%	100,248
Dec 16, 2025	35.40	35.45	35.40	35.44	35.28	0.01%	1,525,326
Dec 15, 2025	35.45	35.45	35.40	35.43	35.28	0.06%	80,875
Dec 12, 2025	35.42	35.43	35.38	35.41	35.26	-0.11%	108,063
Dec 11, 2025	35.46	35.47	35.43	35.45	35.30	0.06%	93,584
Dec 10, 2025	35.34	35.45	35.31	35.43	35.28	0.25%	134,228
Dec 9, 2025	35.36	35.38	35.33	35.34	35.19	-0.13%	102,738
Dec 8, 2025	35.45	35.45	35.35	35.39	35.23	-0.16%	86,983
Dec 5, 2025	35.47	35.47	35.42	35.44	35.29	0.01%	82,282
Dec 4, 2025	35.41	35.44	35.38	35.44	35.28	0.01%	109,920
Dec 3, 2025	35.40	35.46	35.40	35.43	35.28	0.16%	91,943
Dec 2, 2025	35.34	35.38	35.32	35.38	35.22	0.11%	79,402
Dec 1, 2025	35.32	35.35	35.29	35.34	35.18	-0.70%	73,304
Nov 28, 2025	35.62	35.62	35.57	35.59	35.24	0.06%	32,062
Nov 26, 2025	35.53	35.57	35.51	35.57	35.22	0.17%	74,335
Nov 25, 2025	35.43	35.51	35.39	35.51	35.16	0.34%	142,705
Nov 24, 2025	35.36	35.39	35.33	35.39	35.05	0.20%	74,592
Nov 21, 2025	35.28	35.32	35.23	35.32	34.98	0.32%	114,628
Nov 20, 2025	35.32	35.34	35.20	35.20	34.87	-0.01%	235,884
Nov 19, 2025	35.22	35.25	35.19	35.21	34.87	0.03%	160,205