PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.45	33.50	33.45	33.51	33.51	-0.15%	122,501
Oct 22, 2026	33.43	33.59	33.43	33.56	33.56	0.18%	149,501
Oct 21, 2026	33.50	33.54	33.46	33.50	33.50	0.12%	125,445
Oct 20, 2026	33.38	33.53	33.38	33.46	33.46	-	177,386
Oct 19, 2026	33.54	33.54	33.44	33.46	33.46	-0.09%	136,903
Oct 16, 2026	33.54	33.60	33.43	33.49	33.49	-0.30%	140,079
Oct 15, 2026	33.46	33.63	33.45	33.59	33.59	0.42%	239,754
Oct 14, 2026	33.45	33.48	33.40	33.45	33.45	-0.39%	387,331
Oct 13, 2026	33.61	33.63	33.52	33.58	33.58	-0.21%	690,064
Oct 12, 2026	33.65	33.69	33.61	33.65	33.65	0.03%	144,464
Oct 9, 2026	33.61	33.66	33.57	33.64	33.64	0.06%	553,815
Oct 8, 2026	33.57	33.63	33.53	33.62	33.62	-	202,513
Oct 7, 2026	33.52	33.65	33.50	33.62	33.62	-0.12%	122,769
Oct 6, 2026	33.61	33.72	33.59	33.66	33.66	0.45%	224,464
Oct 5, 2026	33.43	33.52	33.41	33.51	33.51	0.09%	213,753
Oct 2, 2026	33.60	33.64	33.44	33.48	33.48	0.06%	200,894
Oct 1, 2026	33.39	33.51	33.27	33.46	33.46	0.09%	305,043
Sep 30, 2026	33.56	33.59	33.43	33.43	33.43	-0.25%	309,527
Sep 29, 2026	33.81	33.81	33.61	33.72	33.51	-0.21%	156,309
Sep 28, 2026	33.82	33.85	33.74	33.79	33.58	-0.47%	142,827
Sep 25, 2026	33.95	33.96	33.84	33.95	33.74	0.06%	140,176
Sep 24, 2026	34.00	34.05	33.91	33.93	33.72	-0.38%	212,297
Sep 23, 2026	34.23	34.24	34.02	34.06	33.85	-0.73%	188,670
Sep 22, 2026	34.31	34.33	34.26	34.31	34.10	-	130,811
Sep 21, 2026	34.29	34.33	34.28	34.31	34.10	0.23%	141,061
Sep 18, 2026	34.24	34.24	34.19	34.23	34.02	-0.25%	109,711
Sep 17, 2026	34.26	34.32	34.26	34.32	34.10	0.38%	105,367
Sep 16, 2026	34.21	34.29	34.16	34.19	33.98	0.09%	206,403
Sep 15, 2026	34.17	34.22	34.15	34.16	33.95	-0.20%	115,703
Sep 14, 2026	34.26	34.29	34.18	34.23	34.02	-0.07%	186,317
Sep 11, 2026	34.36	34.38	34.25	34.25	34.04	-0.12%	189,546
Sep 10, 2026	34.34	34.37	34.29	34.29	34.08	-0.51%	141,042
Sep 9, 2026	34.48	34.51	34.45	34.47	34.25	-0.20%	111,495
Sep 8, 2026	34.53	34.55	34.50	34.54	34.32	0.04%	184,360
Sep 4, 2026	34.51	34.55	34.51	34.52	34.31	-0.06%	155,740
Sep 3, 2026	34.56	34.58	34.54	34.54	34.33	0.06%	133,734
Sep 2, 2026	34.52	34.54	34.50	34.52	34.31	0.04%	656,679
Sep 1, 2026	34.55	34.58	34.49	34.51	34.29	-0.25%	129,384
Aug 31, 2026	34.57	34.62	34.55	34.59	34.38	0.07%	125,817
Aug 28, 2026	34.90	34.90	34.78	34.78	34.35	-0.30%	91,641
Aug 27, 2026	34.88	34.92	34.86	34.89	34.46	0.03%	101,720
Aug 26, 2026	34.88	34.88	34.84	34.88	34.45	-0.07%	88,711
Aug 25, 2026	34.86	34.91	34.82	34.90	34.47	0.26%	168,562
Aug 24, 2026	34.77	34.82	34.76	34.81	34.38	0.07%	176,683
Aug 21, 2026	34.78	34.80	34.75	34.79	34.36	0.01%	103,800
Aug 20, 2026	34.76	34.80	34.73	34.78	34.35	-0.17%	107,667
Aug 19, 2026	34.81	34.86	34.80	34.84	34.41	0.19%	159,709
Aug 18, 2026	34.76	34.79	34.74	34.78	34.35	-0.07%	122,821
Aug 17, 2026	34.81	34.82	34.79	34.80	34.37	-0.11%	63,352
Aug 14, 2026	34.86	34.88	34.82	34.84	34.41	-0.10%	73,603