PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.95	33.96	33.84	33.95	33.95	0.06%	140,176
Sep 24, 2026	34.00	34.05	33.91	33.93	33.93	-0.38%	212,296
Sep 23, 2026	34.23	34.24	34.02	34.06	34.06	-0.73%	188,668
Sep 22, 2026	34.31	34.33	34.26	34.31	34.31	-	130,810
Sep 21, 2026	34.29	34.33	34.28	34.31	34.31	0.23%	141,061
Sep 18, 2026	34.24	34.24	34.19	34.23	34.23	-0.25%	109,445
Sep 17, 2026	34.26	34.32	34.26	34.32	34.32	0.38%	105,367
Sep 16, 2026	34.21	34.29	34.16	34.19	34.19	0.09%	206,383
Sep 15, 2026	34.17	34.22	34.15	34.16	34.16	-0.20%	115,702
Sep 14, 2026	34.26	34.29	34.18	34.23	34.23	-0.07%	186,316
Sep 11, 2026	34.36	34.38	34.25	34.25	34.25	-0.12%	188,796
Sep 10, 2026	34.34	34.37	34.29	34.29	34.29	-0.51%	141,042
Sep 9, 2026	34.48	34.51	34.45	34.47	34.47	-0.20%	111,495
Sep 8, 2026	34.53	34.55	34.50	34.54	34.54	0.04%	184,360
Sep 4, 2026	34.51	34.55	34.51	34.52	34.52	-0.06%	155,540
Sep 3, 2026	34.56	34.58	34.54	34.54	34.54	0.06%	133,733
Sep 2, 2026	34.52	34.54	34.50	34.52	34.52	0.04%	656,678
Sep 1, 2026	34.55	34.58	34.49	34.51	34.51	-0.25%	129,383
Aug 31, 2026	34.57	34.62	34.55	34.59	34.59	0.07%	125,817
Aug 28, 2026	34.90	34.90	34.78	34.78	34.57	-0.30%	91,641
Aug 27, 2026	34.88	34.92	34.86	34.89	34.67	0.03%	101,720
Aug 26, 2026	34.88	34.88	34.84	34.88	34.66	-0.07%	88,711
Aug 25, 2026	34.86	34.91	34.82	34.90	34.68	0.26%	168,562
Aug 24, 2026	34.77	34.82	34.76	34.81	34.60	0.07%	176,683
Aug 21, 2026	34.78	34.80	34.75	34.79	34.57	0.01%	103,800
Aug 20, 2026	34.76	34.80	34.73	34.78	34.57	-0.17%	107,667
Aug 19, 2026	34.81	34.86	34.80	34.84	34.63	0.19%	159,709
Aug 18, 2026	34.76	34.79	34.74	34.78	34.56	-0.07%	122,821
Aug 17, 2026	34.81	34.82	34.79	34.80	34.59	-0.11%	63,352
Aug 14, 2026	34.86	34.88	34.82	34.84	34.63	-0.10%	73,603
Aug 13, 2026	34.82	34.90	34.82	34.88	34.66	0.24%	87,446
Aug 12, 2026	34.81	34.88	34.77	34.79	34.58	0.14%	116,585
Aug 11, 2026	34.74	34.76	34.72	34.74	34.53	-0.01%	146,676
Aug 10, 2026	34.76	34.77	34.71	34.75	34.53	-0.22%	98,414
Aug 7, 2026	34.78	34.82	34.77	34.82	34.61	0.29%	164,299
Aug 6, 2026	34.78	34.78	34.68	34.72	34.51	-0.12%	153,077
Aug 5, 2026	34.75	34.77	34.73	34.76	34.55	-	155,228
Aug 4, 2026	34.67	34.80	34.67	34.76	34.55	0.33%	134,228
Aug 3, 2026	34.58	34.66	34.58	34.65	34.43	0.30%	124,668
Jul 31, 2026	34.52	34.56	34.44	34.54	34.33	-0.06%	140,214
Jul 30, 2026	34.71	34.78	34.71	34.77	34.35	0.35%	134,869
Jul 29, 2026	34.71	34.78	34.62	34.65	34.23	-0.20%	224,357
Jul 28, 2026	34.70	34.75	34.67	34.72	34.30	0.07%	99,260
Jul 27, 2026	34.70	34.73	34.68	34.70	34.28	0.10%	193,449
Jul 24, 2026	34.66	34.74	34.65	34.66	34.24	-0.35%	1,470,698
Jul 23, 2026	34.66	34.78	34.63	34.78	34.36	-0.03%	766,798
Jul 22, 2026	34.83	34.84	34.79	34.79	34.37	-0.20%	123,036
Jul 21, 2026	34.89	34.89	34.84	34.86	34.44	-0.11%	123,565
Jul 20, 2026	34.91	34.93	34.87	34.90	34.48	-	131,287
Jul 17, 2026	34.90	34.96	34.89	34.90	34.48	-0.14%	390,039