PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	36.22	36.26	36.18	36.36	-	-0.44%	303,519
Apr 20, 2026	36.57	36.61	36.33	36.52	36.52	-0.79%	2,463,787
Apr 17, 2026	36.78	37.06	36.74	36.81	36.81	1.40%	4,219,243
Apr 16, 2026	36.50	36.57	36.16	36.30	36.30	-0.08%	2,270,874
Apr 15, 2026	36.58	36.62	36.26	36.33	36.33	-1.09%	2,458,438
Apr 14, 2026	36.24	36.74	36.21	36.73	36.73	2.20%	3,569,733
Apr 13, 2026	35.87	35.98	35.61	35.94	35.94	-0.42%	3,645,276
Apr 10, 2026	36.20	36.35	35.99	36.09	36.09	-0.14%	2,790,998
Apr 9, 2026	35.97	36.40	35.96	36.14	36.14	0.95%	3,809,479
Apr 8, 2026	36.29	36.30	35.54	35.80	35.80	0.62%	3,643,630
Apr 7, 2026	35.26	35.71	34.83	35.58	35.58	0.99%	4,193,091
Apr 6, 2026	35.34	35.53	35.15	35.23	35.23	-0.45%	2,657,180
Apr 2, 2026	34.81	35.57	34.71	35.39	35.39	-1.97%	4,680,615
Apr 1, 2026	35.86	36.36	35.78	36.10	36.10	1.86%	6,871,223
Mar 31, 2026	34.63	35.50	34.58	35.44	35.44	3.81%	6,995,196
Mar 30, 2026	34.55	34.58	33.98	34.14	34.14	0.09%	3,996,616
Mar 27, 2026	33.41	34.42	33.34	34.11	34.11	3.33%	5,630,154
Mar 26, 2026	33.63	33.89	32.96	33.01	33.01	-3.73%	7,377,758
Mar 25, 2026	34.53	34.60	33.92	34.29	34.29	3.16%	7,530,084
Mar 24, 2026	32.90	33.46	32.82	33.24	33.24	0.09%	6,848,125
Mar 23, 2026	33.14	33.92	32.75	33.21	33.21	-1.89%	15,858,225
Mar 20, 2026	35.16	35.18	33.70	33.85	33.85	-3.42%	12,984,882
Mar 19, 2026	34.54	35.17	34.14	35.05	35.05	-4.13%	15,833,055
Mar 18, 2026	36.88	37.13	36.53	36.56	36.56	-3.66%	8,600,107
Mar 17, 2026	38.04	38.20	37.75	37.95	37.95	-0.26%	3,569,198
Mar 16, 2026	38.08	38.24	37.75	38.05	38.05	-0.11%	6,174,105
Mar 13, 2026	38.79	38.86	38.04	38.09	38.09	-1.40%	4,903,598
Mar 12, 2026	39.35	39.35	38.59	38.63	38.63	-2.05%	3,267,957
Mar 11, 2026	39.44	39.54	39.18	39.44	39.44	-0.33%	2,769,972
Mar 10, 2026	39.67	39.89	39.30	39.57	39.57	1.07%	4,538,806
Mar 9, 2026	38.78	39.16	38.43	39.15	39.15	-0.15%	5,128,956
Mar 6, 2026	38.86	39.31	38.67	39.21	39.21	1.55%	7,736,837
Mar 5, 2026	39.02	39.06	38.43	38.61	38.61	-1.43%	5,086,120
Mar 4, 2026	39.38	39.47	38.89	39.17	39.17	0.90%	6,141,930
Mar 3, 2026	39.32	39.32	38.06	38.82	38.82	-4.62%	10,429,591
Mar 2, 2026	40.75	40.91	40.09	40.70	40.70	1.37%	6,767,508
Feb 27, 2026	39.91	40.20	39.80	40.15	40.15	1.21%	3,803,331
Feb 26, 2026	39.40	39.71	39.06	39.67	39.67	0.92%	2,509,035
Feb 25, 2026	39.47	39.76	39.28	39.31	39.31	-0.15%	3,500,347
Feb 24, 2026	38.98	39.46	38.89	39.37	39.37	-1.35%	3,866,972
Feb 23, 2026	39.27	39.93	39.17	39.91	39.91	3.23%	6,424,515
Feb 20, 2026	38.15	38.69	37.73	38.66	38.66	2.17%	5,686,244
Feb 19, 2026	37.52	37.96	37.42	37.84	37.84	0.67%	4,053,147
Feb 18, 2026	37.30	37.79	37.27	37.59	37.59	2.37%	4,665,382
Feb 17, 2026	36.78	36.87	36.36	36.72	36.72	-2.91%	6,322,625
Feb 13, 2026	37.58	37.99	37.33	37.82	37.82	2.11%	5,425,661
Feb 12, 2026	38.16	38.31	36.71	37.04	37.04	-3.57%	7,722,459
Feb 11, 2026	38.43	38.50	38.00	38.41	38.41	0.79%	11,415,474
Feb 10, 2026	38.44	38.48	37.89	38.11	38.11	-1.12%	5,171,785
Feb 9, 2026	37.85	38.58	37.72	38.54	38.54	3.30%	8,542,868