Phoenix International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	29.80	29.80	28.00	28.12	28.12	-3.33%	1,012
Jun 23, 2026	30.00	30.00	27.80	29.09	29.09	2.11%	1,075
Jun 22, 2026	29.99	29.99	27.60	28.49	28.49	-0.21%	3,285
Jun 19, 2026	29.30	29.99	28.35	28.55	28.55	-2.56%	916
Jun 18, 2026	27.50	29.30	27.50	29.30	29.30	3.57%	1,918
Jun 17, 2026	29.27	30.60	28.15	28.29	28.29	-2.88%	6,686
Jun 16, 2026	29.93	30.90	28.35	29.13	29.13	-0.72%	7,400
Jun 15, 2026	29.50	30.45	29.05	29.34	29.34	-1.01%	2,617
Jun 12, 2026	28.00	29.65	28.00	29.64	29.64	4.07%	1,413
Jun 11, 2026	28.99	28.99	28.00	28.48	28.48	-1.39%	1,306
Jun 10, 2026	27.65	28.90	27.64	28.88	28.88	3.11%	5,809
Jun 9, 2026	28.67	28.67	28.00	28.01	28.01	-1.82%	4,171
Jun 8, 2026	29.50	30.00	28.36	28.53	28.53	-3.29%	8,534
Jun 5, 2026	29.01	29.99	28.50	29.50	29.50	0.51%	3,511
Jun 4, 2026	29.00	29.90	28.08	29.35	29.35	4.52%	2,464
Jun 3, 2026	29.44	29.44	28.00	28.08	28.08	-4.59%	2,116
Jun 2, 2026	30.50	30.50	29.01	29.43	29.43	1.03%	1,698
Jun 1, 2026	32.65	32.65	28.90	29.13	29.13	-1.99%	1,925
May 29, 2026	30.49	30.49	29.65	29.72	29.72	0.71%	1,961
May 27, 2026	28.01	30.35	28.01	29.51	29.51	-3.53%	3,635
May 26, 2026	30.00	30.88	29.70	30.59	30.59	-0.13%	3,690
May 25, 2026	30.11	31.43	29.15	30.63	30.63	-0.84%	3,038
May 22, 2026	32.00	32.00	30.89	30.89	30.89	4.68%	173
May 21, 2026	29.50	31.49	29.12	29.51	29.51	1.34%	477
May 20, 2026	30.12	31.78	29.00	29.12	29.12	0.03%	6,941
May 19, 2026	32.00	32.00	28.20	29.11	29.11	-0.38%	4,709
May 18, 2026	29.15	30.40	27.50	29.22	29.22	-5.77%	41,278
May 15, 2026	31.99	32.95	31.00	31.01	31.01	-0.58%	1,746
May 14, 2026	33.10	34.90	29.00	31.19	31.19	-3.88%	5,764
May 13, 2026	34.90	34.90	32.00	32.45	32.45	-2.96%	1,882
May 12, 2026	32.80	34.00	31.10	33.44	33.44	2.08%	8,083
May 11, 2026	33.90	33.90	32.50	32.76	32.76	1.39%	3,919
May 8, 2026	32.90	32.91	31.16	32.31	32.31	0.75%	1,688
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