Phoenix International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	38.00	38.48	37.00	38.48	38.48	1.26%	177
Feb 12, 2026	37.00	38.00	36.82	38.00	38.00	2.70%	205
Feb 11, 2026	37.50	38.90	36.61	37.00	37.00	-4.15%	3,171
Feb 10, 2026	40.25	41.00	36.51	38.60	38.60	-2.48%	6,327
Feb 9, 2026	38.00	41.00	38.00	39.58	39.58	6.97%	10,247
Feb 6, 2026	38.00	38.00	35.33	37.00	37.00	5.23%	1,011
Feb 5, 2026	35.85	36.03	35.10	35.16	35.16	-1.92%	1,577
Feb 4, 2026	35.10	38.50	35.10	35.85	35.85	2.34%	1,815
Feb 3, 2026	34.86	38.50	34.86	35.03	35.03	-	399
Feb 2, 2026	34.33	35.80	33.00	35.03	35.03	-2.99%	2,937
Feb 1, 2026	35.50	39.00	35.50	36.11	36.11	1.80%	1,686
Jan 30, 2026	37.40	37.40	35.45	35.47	35.47	-5.16%	114
Jan 29, 2026	35.30	37.40	35.30	37.40	37.40	-0.27%	529
Jan 28, 2026	37.56	37.56	37.50	37.50	37.50	-0.16%	611
Jan 27, 2026	36.99	38.00	32.52	37.56	37.56	8.87%	1,008
Jan 23, 2026	37.95	37.95	34.18	34.50	34.50	-2.95%	294
Jan 22, 2026	34.55	37.99	34.00	35.55	35.55	2.92%	1,508
Jan 21, 2026	36.18	37.98	33.25	34.54	34.54	-4.53%	1,708
Jan 20, 2026	38.73	38.73	36.02	36.18	36.18	-4.71%	328
Jan 19, 2026	38.00	38.00	37.01	37.97	37.97	-0.08%	484
Jan 16, 2026	38.00	38.25	36.10	38.00	38.00	-	662
Jan 14, 2026	35.36	38.00	35.11	38.00	38.00	6.00%	246
Jan 13, 2026	36.26	36.26	35.00	35.85	35.85	-1.10%	100,465
Jan 12, 2026	35.80	38.90	35.80	36.25	36.25	-0.77%	1,188
Jan 9, 2026	36.90	38.85	36.00	36.53	36.53	-3.89%	1,358
Jan 8, 2026	38.50	38.50	37.00	38.01	38.01	-0.58%	1,814
Jan 7, 2026	40.75	40.75	38.02	38.23	38.23	-4.31%	1,892
Jan 6, 2026	40.40	40.40	39.95	39.95	39.95	5.60%	971
Jan 5, 2026	41.95	41.95	37.25	37.83	37.83	-4.71%	6,063
Jan 2, 2026	40.90	40.90	38.87	39.70	39.70	2.90%	3,503
Jan 1, 2026	38.35	40.00	38.35	38.58	38.58	-2.77%	422
Dec 31, 2025	41.70	41.70	39.50	39.68	39.68	-0.80%	650
Dec 30, 2025	38.70	41.60	38.51	40.00	40.00	3.17%	1,255
Dec 29, 2025	39.97	39.97	38.70	38.77	38.77	-3.00%	512
Dec 26, 2025	39.66	40.90	38.87	39.97	39.97	0.30%	1,147
Dec 24, 2025	40.00	40.00	38.70	39.85	39.85	-1.82%	1,076
Dec 23, 2025	39.54	41.50	39.35	40.59	40.59	2.66%	421
Dec 22, 2025	39.55	40.50	38.05	39.54	39.54	-0.03%	1,723
Dec 19, 2025	39.80	40.15	38.03	39.55	39.55	4.33%	1,009
Dec 18, 2025	39.98	41.40	37.75	37.91	37.91	-3.29%	2,026
Dec 17, 2025	38.20	40.78	38.20	39.20	39.20	-4.16%	826
Dec 16, 2025	41.50	41.85	39.05	40.90	40.90	0.69%	1,806
Dec 15, 2025	46.90	46.90	39.50	40.62	40.62	1.17%	4,179
Dec 12, 2025	38.11	40.95	38.11	40.15	40.15	2.98%	99,995
Dec 11, 2025	41.95	41.95	38.10	38.99	38.99	1.54%	2,192
Dec 10, 2025	38.90	41.30	38.40	38.40	38.40	-1.54%	1,353
Dec 9, 2025	36.50	41.89	36.50	39.00	39.00	-0.91%	2,403
Dec 8, 2025	39.00	41.50	38.00	39.36	39.36	2.45%	2,361
Dec 5, 2025	39.00	41.80	37.32	38.42	38.42	1.00%	2,305
Dec 4, 2025	38.86	41.00	38.00	38.04	38.04	-2.08%	2,462