PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	35.55	35.57	35.55	35.58	-	-0.03%	7,189
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
Nov 18, 2025	35.17	35.21	35.16	35.20	34.86	-0.06%	106,798
Nov 17, 2025	35.23	35.28	35.17	35.22	34.88	-0.13%	89,021
Nov 14, 2025	35.22	35.31	35.21	35.26	34.92	-0.06%	83,822
Nov 13, 2025	35.36	35.37	35.26	35.28	34.94	-0.42%	190,700
Nov 12, 2025	35.48	35.48	35.40	35.43	35.09	-0.06%	179,130
Nov 11, 2025	35.41	35.47	35.41	35.45	35.11	0.06%	75,523
Nov 10, 2025	35.37	35.43	35.35	35.43	35.09	0.43%	95,639
Nov 7, 2025	35.28	35.30	35.24	35.28	34.94	-0.03%	76,616
Nov 6, 2025	35.32	35.32	35.27	35.29	34.95	0.03%	95,770
Nov 5, 2025	35.26	35.28	35.25	35.28	34.94	0.03%	70,895
Nov 4, 2025	35.21	35.27	35.19	35.27	34.93	-	144,429
Nov 3, 2025	35.39	35.39	35.26	35.27	34.93	-0.87%	128,938
Oct 31, 2025	35.59	35.61	35.54	35.58	35.05	0.08%	119,435
Oct 30, 2025	35.55	35.61	35.54	35.55	35.02	-0.25%	103,094
Oct 29, 2025	35.71	35.76	35.63	35.64	35.11	-0.27%	82,759
Oct 28, 2025	35.75	35.76	35.71	35.74	35.20	-0.01%	259,200