PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	30.97	31.09	30.74	31.00	31.00	0.88%	4,253,412
Nov 17, 2025	31.01	31.11	30.48	30.73	30.73	-1.38%	4,447,378
Nov 14, 2025	30.85	31.35	30.68	31.16	31.16	-1.73%	2,863,497
Nov 13, 2025	32.12	32.18	31.58	31.71	31.71	-0.84%	2,930,890
Nov 12, 2025	31.43	32.14	31.38	31.98	31.98	1.75%	4,044,346
Nov 11, 2025	31.43	31.46	31.16	31.43	31.43	0.51%	1,794,799
Nov 10, 2025	31.03	31.31	30.94	31.27	31.27	2.79%	2,303,101
Nov 7, 2025	30.30	30.59	30.18	30.42	30.42	0.83%	2,609,543
Nov 6, 2025	30.24	30.32	30.08	30.17	30.17	-	1,918,067
Nov 5, 2025	30.12	30.22	29.98	30.17	30.17	1.24%	2,101,107
Nov 4, 2025	29.95	30.13	29.66	29.80	29.80	-1.65%	4,842,659
Nov 3, 2025	30.38	30.53	30.20	30.30	30.30	-0.16%	3,823,114
Oct 31, 2025	30.44	30.47	30.01	30.35	30.35	-0.26%	3,929,223
Oct 30, 2025	29.90	30.48	29.84	30.43	30.43	2.15%	3,720,595
Oct 29, 2025	30.10	30.21	29.58	29.79	29.79	0.57%	5,766,188
Oct 28, 2025	29.45	29.82	29.30	29.62	29.62	-1.10%	5,932,706
Oct 27, 2025	30.50	30.52	29.89	29.95	29.95	-3.57%	7,784,356
Oct 24, 2025	31.13	31.29	31.00	31.06	31.06	-0.35%	2,501,493
Oct 23, 2025	31.31	31.45	31.16	31.17	31.17	0.91%	3,559,804
Oct 22, 2025	30.50	30.99	29.85	30.89	30.89	-0.39%	12,283,047
Oct 21, 2025	31.92	32.09	30.90	31.01	31.01	-6.90%	11,616,323
Oct 20, 2025	32.84	33.31	32.74	33.31	33.31	3.35%	8,721,721
Oct 17, 2025	32.96	32.98	31.91	32.23	32.23	-2.07%	10,306,984
Oct 16, 2025	32.52	32.93	32.47	32.91	32.91	2.24%	7,598,161
Oct 15, 2025	32.05	32.23	31.96	32.19	32.19	1.74%	3,961,476
Oct 14, 2025	31.36	31.74	31.31	31.64	31.64	0.80%	5,482,711
Oct 13, 2025	31.33	31.40	31.23	31.39	31.39	2.25%	7,839,094
Oct 10, 2025	30.52	30.76	30.37	30.70	30.70	1.02%	5,021,296
Oct 9, 2025	31.09	31.10	30.18	30.39	30.39	-1.94%	7,431,527
Oct 8, 2025	30.92	31.06	30.87	30.99	30.99	1.64%	6,950,200
Oct 7, 2025	30.44	30.54	30.32	30.49	30.49	0.69%	5,254,034
Oct 6, 2025	30.25	30.34	30.14	30.28	30.28	1.41%	8,914,048
Oct 3, 2025	29.83	29.90	29.70	29.86	29.86	0.81%	2,483,187
Oct 2, 2025	29.89	29.92	29.33	29.62	29.62	-0.20%	3,582,887
Oct 1, 2025	29.67	29.78	29.61	29.68	29.68	0.20%	4,565,843
Sep 30, 2025	29.20	29.62	29.17	29.62	29.62	1.02%	3,107,980
Sep 29, 2025	29.28	29.34	29.21	29.32	29.32	1.77%	5,184,381
Sep 26, 2025	28.91	29.11	28.81	28.81	28.81	-0.07%	6,519,200
Sep 25, 2025	28.77	28.92	28.62	28.83	28.83	0.59%	3,036,883
Sep 24, 2025	29.00	29.00	28.59	28.66	28.66	-1.00%	3,706,599
Sep 23, 2025	29.02	29.09	28.87	28.95	28.95	0.80%	4,617,686
Sep 22, 2025	28.66	28.74	28.60	28.72	28.72	1.31%	5,073,949
Sep 19, 2025	28.07	28.37	28.07	28.35	28.35	1.21%	2,920,100
Sep 18, 2025	28.09	28.11	27.85	28.01	28.01	-0.57%	3,503,844
Sep 17, 2025	28.27	28.51	28.04	28.17	28.17	-0.74%	4,740,202
Sep 16, 2025	28.42	28.47	28.28	28.38	28.38	0.25%	3,736,998
Sep 15, 2025	28.12	28.36	28.10	28.31	28.31	0.96%	3,240,972
Sep 12, 2025	28.06	28.11	28.01	28.04	28.04	0.21%	2,074,320
Sep 11, 2025	27.85	28.01	27.85	27.98	27.98	-0.18%	2,644,180
Sep 10, 2025	28.05	28.13	27.97	28.03	28.03	0.36%	2,910,549