PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	20.24	20.31	20.19	20.25	20.25	0.60%	1,180,732
Dec 24, 2024	20.13	20.14	20.07	20.13	20.13	0.25%	780,574
Dec 23, 2024	20.17	20.17	20.07	20.08	20.08	-0.64%	1,403,722
Dec 20, 2024	20.11	20.27	20.09	20.21	20.21	1.15%	2,060,498
Dec 19, 2024	19.95	20.00	19.89	19.98	19.98	0.20%	1,980,877
Dec 18, 2024	20.35	20.35	19.89	19.94	19.94	-2.16%	3,656,082
Dec 17, 2024	20.34	20.41	20.30	20.38	20.38	-0.39%	1,480,443
Dec 16, 2024	20.46	20.48	20.40	20.46	20.46	0.29%	2,425,634
Dec 13, 2024	20.49	20.53	20.40	20.40	20.40	-1.31%	2,911,839
Dec 12, 2024	20.71	20.71	20.61	20.67	20.67	-1.20%	2,461,857
Dec 11, 2024	20.79	20.98	20.77	20.92	20.92	0.92%	2,183,699
Dec 10, 2024	20.64	20.77	20.64	20.73	20.73	1.42%	2,052,950
Dec 9, 2024	20.43	20.58	20.42	20.44	20.44	0.94%	2,120,505
Dec 6, 2024	20.23	20.31	20.20	20.25	20.25	-	1,557,382
Dec 5, 2024	20.35	20.36	20.17	20.25	20.25	-0.59%	2,507,474
Dec 4, 2024	20.35	20.43	20.34	20.37	20.37	0.44%	2,553,971
Dec 3, 2024	20.37	20.39	20.24	20.28	20.28	0.10%	2,158,303
Dec 2, 2024	20.37	20.38	20.22	20.26	20.26	-0.98%	2,624,406
Nov 29, 2024	20.46	20.48	20.39	20.46	20.46	0.99%	1,292,064
Nov 27, 2024	20.37	20.41	20.25	20.26	20.26	0.25%	1,832,868
Nov 26, 2024	20.18	20.23	20.09	20.21	20.21	0.15%	2,156,208
Nov 25, 2024	20.37	20.37	20.11	20.18	20.18	-3.17%	4,287,796
Nov 22, 2024	20.70	20.90	20.67	20.84	20.84	1.31%	2,652,686
Nov 21, 2024	20.53	20.62	20.51	20.57	20.57	0.83%	3,763,629
Nov 20, 2024	20.31	20.46	20.30	20.40	20.40	0.74%	2,885,301
Nov 19, 2024	20.20	20.28	20.14	20.25	20.25	1.10%	2,992,966
Nov 18, 2024	19.97	20.07	19.97	20.03	20.03	1.83%	2,478,661
Nov 15, 2024	19.69	19.75	19.63	19.67	19.67	0.05%	1,476,920
Nov 14, 2024	19.67	19.77	19.63	19.66	19.66	-0.56%	2,989,922
Nov 13, 2024	19.99	20.02	19.74	19.77	19.77	-0.65%	4,181,361
Nov 12, 2024	20.03	20.04	19.75	19.90	19.90	-1.19%	7,975,267
Nov 11, 2024	20.30	20.30	20.06	20.14	20.14	-2.89%	7,619,545
Nov 8, 2024	20.84	20.86	20.71	20.74	20.74	-0.77%	2,167,922
Nov 7, 2024	20.81	20.93	20.79	20.90	20.90	1.26%	4,730,663
Nov 6, 2024	20.64	20.75	20.55	20.64	20.64	-3.14%	5,652,382
Nov 5, 2024	21.35	21.37	21.23	21.31	21.31	0.14%	1,479,166
Nov 4, 2024	21.30	21.33	21.20	21.28	21.28	0.14%	1,694,550
Nov 1, 2024	21.39	21.44	21.25	21.25	21.25	-0.33%	2,018,765
Oct 31, 2024	21.53	21.53	21.21	21.32	21.32	-1.57%	3,394,103
Oct 30, 2024	21.60	21.70	21.53	21.66	21.66	0.60%	4,182,176
Oct 29, 2024	21.42	21.53	21.39	21.53	21.53	1.08%	2,899,055
Oct 28, 2024	21.28	21.34	21.26	21.30	21.30	-0.14%	2,202,235
Oct 25, 2024	21.21	21.34	21.18	21.33	21.33	0.38%	2,031,929
Oct 24, 2024	21.29	21.31	21.14	21.25	21.25	0.66%	1,864,949
Oct 23, 2024	21.30	21.30	21.03	21.11	21.11	-1.12%	1,992,740
Oct 22, 2024	21.27	21.37	21.23	21.35	21.35	0.99%	2,274,777
Oct 21, 2024	21.28	21.31	21.09	21.14	21.14	0.05%	3,408,303
Oct 18, 2024	21.00	21.15	20.99	21.13	21.13	1.00%	2,254,779
Oct 17, 2024	20.84	20.96	20.83	20.92	20.92	0.67%	1,527,167
Oct 16, 2024	20.82	20.87	20.72	20.78	20.78	0.48%	1,091,949
Oct 15, 2024	20.61	20.74	20.56	20.68	20.68	0.34%	1,266,843
Oct 14, 2024	20.62	20.67	20.54	20.61	20.61	-0.15%	759,659
Oct 11, 2024	20.57	20.67	20.56	20.64	20.64	1.08%	1,071,509
Oct 10, 2024	20.36	20.45	20.33	20.42	20.42	0.69%	1,372,346
Oct 9, 2024	20.30	20.34	20.24	20.28	20.28	-0.59%	1,298,560
Oct 8, 2024	20.49	20.51	20.23	20.40	20.40	-0.54%	2,101,803
Oct 7, 2024	20.56	20.58	20.50	20.51	20.51	-0.34%	1,149,772
Oct 4, 2024	20.60	20.73	20.52	20.58	20.58	-0.24%	1,427,766
Oct 3, 2024	20.56	20.66	20.48	20.63	20.63	0.05%	1,697,311
Oct 2, 2024	20.62	20.67	20.51	20.62	20.62	-0.05%	2,378,211
Oct 1, 2024	20.55	20.72	20.55	20.63	20.63	1.23%	2,624,999
Sep 30, 2024	20.48	20.48	20.34	20.38	20.38	-0.88%	1,608,761
Sep 27, 2024	20.66	20.71	20.48	20.56	20.56	-0.77%	1,718,600
Sep 26, 2024	20.69	20.75	20.60	20.72	20.72	0.48%	1,640,137
Sep 25, 2024	20.66	20.71	20.54	20.62	20.62	-0.19%	2,168,043
Sep 24, 2024	20.45	20.67	20.43	20.66	20.66	1.32%	2,504,638
Sep 23, 2024	20.38	20.45	20.37	20.39	20.39	0.30%	1,344,652
Sep 20, 2024	20.26	20.35	20.22	20.33	20.33	1.14%	3,676,360
Sep 19, 2024	20.02	20.13	19.96	20.10	20.10	1.41%	2,118,947
Sep 18, 2024	20.01	20.21	19.78	19.82	19.82	-0.60%	2,316,131
Sep 17, 2024	20.03	20.08	19.89	19.94	19.94	-0.70%	2,591,268
Sep 16, 2024	20.05	20.08	19.98	20.08	20.08	0.20%	2,050,372
Sep 13, 2024	19.96	20.05	19.93	20.04	20.04	1.21%	2,314,155
Sep 12, 2024	19.77	19.80	19.69	19.80	19.80	1.02%	6,591,235
Sep 11, 2024	19.56	19.64	19.48	19.60	19.60	-0.05%	1,604,493
Sep 10, 2024	19.60	19.62	19.48	19.61	19.61	0.41%	1,421,991
Sep 9, 2024	19.47	19.53	19.42	19.53	19.53	0.51%	1,094,450
Sep 6, 2024	19.53	19.62	19.36	19.43	19.43	-0.82%	2,234,045
Sep 5, 2024	19.62	19.62	19.50	19.59	19.59	0.98%	1,072,829
Sep 4, 2024	19.36	19.46	19.32	19.40	19.40	-	1,528,313
Sep 3, 2024	19.39	19.41	19.24	19.40	19.40	-0.36%	1,923,724
Aug 30, 2024	19.58	19.60	19.42	19.47	19.47	-0.66%	1,711,894
Aug 29, 2024	19.53	19.67	19.51	19.60	19.60	0.46%	1,523,216
Aug 28, 2024	19.53	19.53	19.42	19.51	19.51	-0.71%	1,311,015
Aug 27, 2024	19.50	19.65	19.48	19.65	19.65	0.26%	1,451,615
Aug 26, 2024	19.61	19.63	19.51	19.60	19.60	0.41%	1,576,871
Aug 23, 2024	19.45	19.56	19.40	19.52	19.52	1.19%	2,726,181
Aug 22, 2024	19.40	19.40	19.22	19.29	19.29	-1.18%	1,939,653
Aug 21, 2024	19.47	19.58	19.37	19.52	19.52	-	3,142,456
Aug 20, 2024	19.60	19.63	19.41	19.52	19.52	0.41%	1,805,487
Aug 19, 2024	19.28	19.44	19.24	19.44	19.44	0.10%	2,279,409
Aug 16, 2024	19.34	19.42	19.19	19.42	19.42	1.68%	5,632,013
Aug 15, 2024	19.06	19.16	18.96	19.10	19.10	0.37%	1,779,703
Aug 14, 2024	19.03	19.10	18.92	19.03	19.03	-0.63%	4,669,591
Aug 13, 2024	19.14	19.20	19.11	19.15	19.15	-0.16%	1,237,562
Aug 12, 2024	19.00	19.18	19.00	19.18	19.18	1.59%	2,928,165
Aug 9, 2024	18.85	18.93	18.79	18.88	18.88	0.43%	1,989,807
Aug 8, 2024	18.79	18.81	18.72	18.80	18.80	1.18%	4,220,228
Aug 7, 2024	18.70	18.73	18.57	18.58	18.58	-0.05%	1,595,907
Aug 6, 2024	18.67	18.72	18.54	18.59	18.59	-0.75%	2,602,747