Phoenix International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.02	32.80	27.24	28.27	28.27	-6.61%	2,652
Jul 17, 2026	30.65	30.65	29.16	30.27	30.27	-0.75%	2,498
Jul 16, 2026	30.48	30.95	29.16	30.50	30.50	0.07%	2,163
Jul 15, 2026	30.62	31.47	29.15	30.48	30.48	-0.46%	1,087
Jul 14, 2026	30.11	31.20	30.11	30.62	30.62	1.86%	1,045
Jul 13, 2026	36.38	36.38	30.00	30.06	30.06	-1.12%	19,045
Jul 10, 2026	32.00	32.00	29.91	30.40	30.40	3.40%	4,550
Jul 9, 2026	26.75	29.40	26.75	29.40	29.40	7.14%	2,592
Jul 8, 2026	27.70	28.00	27.33	27.44	27.44	-0.97%	1,397
Jul 7, 2026	28.70	29.00	27.69	27.71	27.71	-2.46%	2,337
Jul 6, 2026	30.13	31.00	28.41	28.41	28.41	-3.37%	1,809
Jul 3, 2026	28.40	29.77	27.66	29.40	29.40	3.52%	1,295
Jul 2, 2026	27.61	28.98	27.61	28.40	28.40	2.86%	1,045
Jul 1, 2026	28.00	28.57	27.23	27.61	27.61	-1.25%	1,352
Jun 30, 2026	28.35	28.69	27.81	27.96	27.96	-1.86%	844
Jun 29, 2026	28.04	28.99	27.66	28.49	28.49	1.60%	696
Jun 25, 2026	28.12	29.25	27.60	28.04	28.04	-0.28%	7,242
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