PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	34.66	34.78	34.63	34.78	34.78	-0.03%	766,797
Jul 22, 2026	34.83	34.84	34.79	34.79	34.79	-0.20%	123,036
Jul 21, 2026	34.89	34.89	34.84	34.86	34.86	-0.11%	123,564
Jul 20, 2026	34.91	34.93	34.87	34.90	34.90	-	131,286
Jul 17, 2026	34.90	34.96	34.89	34.90	34.90	-0.14%	390,039
Jul 16, 2026	34.93	34.96	34.90	34.95	34.95	-0.06%	122,564
Jul 15, 2026	34.90	34.98	34.90	34.97	34.97	0.26%	140,309
Jul 14, 2026	34.86	34.90	34.84	34.88	34.88	0.26%	230,574
Jul 13, 2026	34.88	34.88	34.79	34.79	34.79	-0.26%	166,693
Jul 10, 2026	34.93	34.94	34.88	34.88	34.88	-0.14%	81,804
Jul 9, 2026	34.91	34.97	34.90	34.93	34.93	0.17%	112,367
Jul 8, 2026	34.84	34.90	34.83	34.87	34.87	-0.20%	118,905
Jul 7, 2026	34.97	34.99	34.92	34.94	34.94	-0.19%	93,559
Jul 6, 2026	34.93	35.02	34.93	35.01	35.01	0.14%	85,318
Jul 2, 2026	34.95	34.98	34.91	34.96	34.96	0.07%	567,835
Jul 1, 2026	34.88	34.93	34.87	34.93	34.93	0.14%	166,490
Jun 30, 2026	34.91	34.94	34.87	34.88	34.88	-0.13%	151,541
Jun 29, 2026	35.11	35.15	35.09	35.13	34.92	0.17%	106,071
Jun 26, 2026	35.03	35.13	35.03	35.07	34.87	-0.06%	89,257
Jun 25, 2026	35.08	35.12	35.05	35.09	34.88	0.09%	134,643
Jun 24, 2026	35.07	35.09	35.02	35.06	34.86	0.14%	152,617
Jun 23, 2026	34.99	35.04	34.98	35.01	34.81	-0.01%	126,730
Jun 22, 2026	35.02	35.04	35.00	35.02	34.81	-0.24%	159,281
Jun 18, 2026	35.07	35.12	35.05	35.10	34.89	0.31%	95,862
Jun 17, 2026	35.06	35.14	34.97	34.99	34.79	-0.36%	108,656
Jun 16, 2026	35.11	35.14	35.10	35.12	34.91	0.06%	138,978
Jun 15, 2026	35.12	35.15	35.09	35.10	34.89	0.16%	132,614
Jun 12, 2026	35.07	35.08	35.00	35.04	34.84	0.01%	100,911
Jun 11, 2026	34.89	35.05	34.87	35.04	34.83	0.57%	91,521
Jun 10, 2026	34.85	34.89	34.83	34.84	34.63	-0.20%	93,136
Jun 9, 2026	34.89	34.95	34.83	34.91	34.70	0.17%	320,133
Jun 8, 2026	34.88	34.88	34.84	34.85	34.64	0.01%	69,680
Jun 5, 2026	34.90	34.93	34.81	34.84	34.64	-0.41%	152,035
Jun 4, 2026	34.96	35.00	34.95	34.99	34.78	0.17%	87,217
Jun 3, 2026	34.93	34.95	34.90	34.93	34.72	-0.26%	119,256
Jun 2, 2026	35.00	35.02	34.98	35.02	34.81	0.01%	131,123
Jun 1, 2026	34.96	35.01	34.92	35.01	34.81	-0.06%	170,871
May 29, 2026	34.98	35.04	34.97	35.03	34.83	0.15%	112,507
May 28, 2026	35.10	35.22	35.10	35.19	34.77	0.09%	95,706
May 27, 2026	35.17	35.18	35.13	35.16	34.74	-0.06%	98,871
May 26, 2026	35.14	35.19	35.12	35.18	34.76	0.23%	123,986
May 22, 2026	35.12	35.12	35.06	35.10	34.69	0.13%	96,971
May 21, 2026	34.96	35.07	34.94	35.06	34.64	-	113,393
May 20, 2026	34.86	35.06	34.86	35.06	34.64	0.59%	128,220
May 19, 2026	34.86	34.89	34.81	34.85	34.44	-0.20%	105,531
May 18, 2026	34.96	34.99	34.87	34.92	34.51	-0.03%	109,801
May 15, 2026	34.96	35.01	34.93	34.93	34.52	-0.46%	97,237
May 14, 2026	35.12	35.15	35.09	35.09	34.68	0.04%	93,494
May 13, 2026	35.05	35.09	35.01	35.08	34.66	0.07%	156,197
May 12, 2026	35.02	35.07	34.98	35.05	34.64	-0.19%	90,145