Phoenix International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.95	32.95	31.50	32.07	32.07	3.42%	5,511
May 6, 2026	31.55	32.35	30.50	31.01	31.01	-2.18%	1,654
May 5, 2026	31.85	32.50	30.60	31.70	31.70	3.66%	1,846
May 4, 2026	31.07	33.50	30.06	30.58	30.58	-1.58%	3,199
Apr 30, 2026	32.00	32.15	30.87	31.07	31.07	-4.96%	1,145
Apr 29, 2026	32.63	33.39	32.63	32.69	32.69	2.19%	308
Apr 28, 2026	31.50	32.60	30.00	31.99	31.99	1.39%	2,694
Apr 27, 2026	32.70	32.70	31.50	31.55	31.55	-3.52%	760
Apr 24, 2026	32.60	32.94	30.96	32.70	32.70	2.54%	903
Apr 23, 2026	32.49	32.49	29.41	31.89	31.89	2.38%	1,302
Apr 22, 2026	31.45	31.48	30.00	31.15	31.15	-0.80%	2,970
Apr 21, 2026	32.00	32.86	31.24	31.40	31.40	-3.86%	4,950
Apr 20, 2026	34.00	34.00	31.84	32.66	32.66	1.43%	1,565
Apr 17, 2026	31.10	34.00	31.10	32.20	32.20	1.19%	1,790
Apr 16, 2026	31.50	34.97	31.50	31.82	31.82	-4.79%	2,117
Apr 15, 2026	31.50	34.00	31.50	33.42	33.42	5.43%	1,866
Apr 13, 2026	34.00	34.00	30.97	31.70	31.70	1.25%	1,441
Apr 10, 2026	33.95	33.95	31.30	31.31	31.31	-2.19%	282
Apr 9, 2026	30.00	33.90	30.00	32.01	32.01	3.76%	3,401
Apr 8, 2026	32.39	32.40	30.46	30.85	30.85	2.73%	2,283
Apr 7, 2026	35.00	35.00	27.07	30.03	30.03	2.25%	2,230
Apr 6, 2026	30.15	30.15	29.22	29.37	29.37	-2.88%	165
Apr 2, 2026	33.30	33.30	29.05	30.24	30.24	-2.42%	1,791
Apr 1, 2026	27.20	31.00	27.20	30.99	30.99	11.68%	58
Mar 30, 2026	25.25	30.99	25.25	27.75	27.75	-3.04%	13,027
Mar 27, 2026	29.08	31.00	27.01	28.62	28.62	-4.60%	18,250
Mar 25, 2026	30.99	31.95	29.00	30.00	30.00	0.37%	815
Mar 24, 2026	31.95	31.95	29.50	29.89	29.89	-6.45%	2,578
Mar 23, 2026	31.25	31.95	29.00	31.95	31.95	6.29%	3,291
Mar 20, 2026	31.00	32.99	30.00	30.06	30.06	-7.82%	3,575
Mar 19, 2026	32.61	32.61	32.61	32.61	32.61	-	135
Mar 18, 2026	36.90	36.90	31.03	32.61	32.61	-1.09%	556
Mar 17, 2026	31.66	32.97	31.47	32.97	32.97	4.67%	1,809
Mar 16, 2026	31.50	31.65	31.50	31.50	31.50	1.61%	54
Mar 12, 2026	31.26	31.85	31.00	31.00	31.00	-2.67%	2,406
Mar 11, 2026	32.10	32.10	30.61	31.85	31.85	-5.21%	66,684
Mar 10, 2026	30.70	33.60	30.70	33.60	33.60	2.41%	249
Mar 9, 2026	31.05	32.89	30.00	32.81	32.81	4.62%	52,122
Mar 6, 2026	31.38	31.40	31.35	31.36	31.36	-0.16%	361
Mar 5, 2026	32.99	32.99	30.70	31.41	31.41	1.32%	2,370
Mar 4, 2026	30.30	33.25	30.30	31.00	31.00	0.45%	2,434
Mar 2, 2026	33.70	33.88	30.51	30.86	30.86	-5.60%	11,504
Feb 27, 2026	34.58	35.69	32.10	32.69	32.69	-5.47%	6,703
Feb 26, 2026	36.40	36.40	34.58	34.58	34.58	-5.00%	239
Feb 24, 2026	36.75	36.75	36.40	36.40	36.40	-1.09%	131
Feb 23, 2026	37.90	37.90	35.00	36.80	36.80	1.15%	499
Feb 20, 2026	33.70	36.49	33.70	36.38	36.38	7.00%	4,187
Feb 19, 2026	36.80	36.80	33.80	34.00	34.00	-6.70%	1,689
Feb 18, 2026	34.55	36.98	34.55	36.44	36.44	7.08%	1,538
Feb 17, 2026	36.00	36.00	32.52	34.03	34.03	-3.76%	7,653