Phoenix International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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