PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.75	34.77	34.70	34.73	34.73	0.29%	408,296
Mar 31, 2026	34.50	34.65	34.49	34.63	34.63	0.14%	135,379
Mar 30, 2026	34.65	34.67	34.54	34.58	34.36	0.16%	87,465
Mar 27, 2026	34.53	34.57	34.47	34.53	34.31	-0.30%	180,834
Mar 26, 2026	34.73	34.83	34.60	34.63	34.41	-0.60%	81,267
Mar 25, 2026	34.86	34.92	34.83	34.84	34.62	0.32%	68,512
Mar 24, 2026	34.77	34.82	34.72	34.73	34.51	-0.26%	146,014
Mar 23, 2026	34.78	34.93	34.71	34.82	34.60	0.49%	131,118
Mar 20, 2026	34.87	34.87	34.60	34.65	34.43	-0.70%	149,642
Mar 19, 2026	34.71	34.90	34.68	34.90	34.67	0.01%	183,763
Mar 18, 2026	35.00	35.01	34.87	34.89	34.67	-0.46%	82,346
Mar 17, 2026	34.95	35.05	34.95	35.05	34.83	0.49%	212,163
Mar 16, 2026	34.88	34.96	34.88	34.88	34.66	0.32%	133,629
Mar 13, 2026	34.90	34.94	34.74	34.77	34.55	-0.34%	157,540
Mar 12, 2026	35.04	35.04	34.88	34.89	34.67	-0.61%	173,732
Mar 11, 2026	35.14	35.16	35.09	35.11	34.88	-0.24%	190,229
Mar 10, 2026	35.19	35.30	35.19	35.19	34.97	-0.07%	134,230
Mar 9, 2026	34.97	35.22	34.96	35.22	34.99	0.30%	105,381
Mar 6, 2026	35.14	35.20	35.09	35.11	34.89	-0.34%	176,832
Mar 5, 2026	35.29	35.34	35.22	35.23	35.01	-0.30%	220,312
Mar 4, 2026	35.30	35.34	35.28	35.34	35.11	0.20%	232,134
Mar 3, 2026	35.21	35.31	35.19	35.27	35.04	-0.21%	148,161
Mar 2, 2026	35.27	35.39	35.26	35.34	35.12	-0.73%	158,347
Feb 27, 2026	35.57	35.64	35.56	35.60	35.19	-0.06%	183,226
Feb 26, 2026	35.63	35.64	35.58	35.62	35.21	0.06%	218,796
Feb 25, 2026	35.60	35.66	35.60	35.60	35.19	-	213,286
Feb 24, 2026	35.60	35.62	35.57	35.60	35.19	-0.11%	165,051
Feb 23, 2026	35.63	35.66	35.62	35.64	35.23	-0.06%	165,473
Feb 20, 2026	35.61	35.68	35.61	35.66	35.25	0.10%	173,186
Feb 19, 2026	35.60	35.63	35.59	35.63	35.22	0.06%	199,232
Feb 18, 2026	35.57	35.63	35.57	35.61	35.20	0.10%	130,616
Feb 17, 2026	35.60	35.61	35.56	35.57	35.16	-0.08%	357,588
Feb 13, 2026	35.57	35.64	35.57	35.60	35.19	-	157,974
Feb 12, 2026	35.60	35.64	35.57	35.60	35.19	-0.06%	170,192
Feb 11, 2026	35.59	35.63	35.59	35.62	35.21	0.08%	231,768
Feb 10, 2026	35.63	35.67	35.59	35.59	35.18	-	145,766
Feb 9, 2026	35.55	35.63	35.54	35.59	35.18	0.11%	216,881
Feb 6, 2026	35.49	35.55	35.49	35.55	35.14	0.28%	384,260
Feb 5, 2026	35.45	35.50	35.45	35.45	35.04	-0.03%	214,555
Feb 4, 2026	35.49	35.51	35.45	35.46	35.05	-0.15%	249,045
Feb 3, 2026	35.49	35.55	35.44	35.52	35.11	0.07%	162,270
Feb 2, 2026	35.47	35.52	35.46	35.49	35.08	-0.59%	147,760
Jan 30, 2026	35.65	35.71	35.65	35.70	35.09	0.01%	100,922
Jan 29, 2026	35.69	35.70	35.64	35.70	35.08	-0.07%	163,591
Jan 28, 2026	35.74	35.75	35.70	35.72	35.11	-0.06%	133,739
Jan 27, 2026	35.73	35.76	35.73	35.74	35.13	-0.03%	107,714
Jan 26, 2026	35.73	35.76	35.72	35.75	35.14	0.06%	271,371
Jan 23, 2026	35.72	35.74	35.69	35.73	35.11	-0.06%	99,186
Jan 22, 2026	35.75	35.76	35.70	35.75	35.14	0.17%	209,934
Jan 21, 2026	35.61	35.71	35.61	35.69	35.08	0.17%	103,561