Pharos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	28.80	28.80	27.00	28.10	28.10	1.44%	572,909
May 1, 2026	28.80	29.50	27.10	27.70	27.70	-1.07%	529,877
Apr 30, 2026	28.80	29.50	27.50	28.00	28.00	-0.71%	533,579
Apr 29, 2026	28.10	28.94	27.70	28.20	28.20	-0.35%	429,312
Apr 28, 2026	28.00	28.50	28.00	28.30	28.30	1.07%	226,767
Apr 27, 2026	28.00	28.30	27.40	28.00	28.00	-	126,390
Apr 24, 2026	28.00	28.90	27.50	28.00	28.00	-1.06%	287,838
Apr 23, 2026	28.10	28.50	27.90	28.30	28.30	0.71%	305,661
Apr 22, 2026	27.50	28.40	27.50	28.10	28.10	2.18%	382,312
Apr 21, 2026	27.50	28.00	27.00	27.50	27.50	-	546,889
Apr 20, 2026	27.50	27.70	27.30	27.50	27.50	5.36%	475,532
Apr 17, 2026	28.50	29.50	25.00	26.10	26.10	-8.42%	861,526
Apr 16, 2026	28.90	29.00	27.30	28.50	28.50	2.52%	310,569
Apr 15, 2026	28.60	28.80	27.20	27.80	27.80	-0.71%	1,069,303
Apr 14, 2026	29.40	29.50	28.00	28.00	28.00	-1.41%	810,207
Apr 13, 2026	29.30	29.50	27.50	28.40	28.40	2.90%	609,922
Apr 10, 2026	28.20	28.90	27.60	27.60	27.60	-	786,948
Apr 9, 2026	27.40	28.80	26.90	27.60	27.60	0.73%	1,018,481
Apr 8, 2026	27.10	28.70	26.70	27.40	27.40	-3.52%	887,717
Apr 7, 2026	28.20	28.80	27.55	28.40	28.40	0.71%	898,977
Apr 2, 2026	28.00	29.27	27.50	28.20	28.20	2.17%	1,973,440
Apr 1, 2026	27.30	28.40	26.21	27.60	27.60	1.47%	986,276
Mar 31, 2026	28.90	29.40	27.10	27.20	27.20	-5.88%	1,388,152
Mar 30, 2026	28.10	29.50	28.00	28.90	28.90	3.21%	1,331,350
Mar 27, 2026	27.26	28.50	27.20	28.00	28.00	1.82%	1,419,178
Mar 26, 2026	27.40	28.10	26.70	27.50	27.50	1.48%	588,948
Mar 25, 2026	26.90	28.50	26.60	27.10	27.10	1.88%	680,350
Mar 24, 2026	26.80	28.30	26.20	26.60	26.60	-2.92%	849,989
Mar 23, 2026	27.70	28.80	25.80	27.40	27.40	-1.08%	1,164,363
Mar 20, 2026	28.60	28.30	27.70	27.70	27.70	-1.77%	725,679
Mar 19, 2026	28.00	29.00	27.60	28.20	28.20	2.55%	1,545,073
Mar 18, 2026	27.00	28.00	25.70	27.50	27.50	1.10%	847,258
Mar 17, 2026	27.00	27.80	25.60	27.20	27.20	-0.73%	1,179,764
Mar 16, 2026	27.80	27.80	25.74	27.40	27.40	3.01%	508,115
Mar 13, 2026	26.50	27.20	25.80	26.60	26.60	1.33%	522,715
Mar 12, 2026	27.00	27.00	25.50	26.25	26.25	1.74%	535,030
Mar 11, 2026	26.80	27.40	25.80	25.80	25.80	-3.19%	587,723
Mar 10, 2026	26.10	26.90	25.50	26.65	26.65	0.57%	1,007,026
Mar 9, 2026	26.00	28.00	25.20	26.50	26.50	6.43%	2,061,004
Mar 6, 2026	24.90	25.90	23.81	24.90	24.90	1.22%	1,382,419
Mar 5, 2026	24.50	24.85	24.00	24.60	24.60	0.82%	371,432
Mar 4, 2026	25.20	25.70	23.70	24.40	24.40	0.41%	712,469
Mar 3, 2026	25.40	25.90	23.90	24.30	24.30	-2.41%	658,190
Mar 2, 2026	25.00	26.00	24.43	24.90	24.90	2.89%	1,767,123
Feb 27, 2026	25.00	25.00	23.80	24.20	24.20	0.83%	576,118
Feb 26, 2026	23.10	24.60	23.00	24.00	24.00	-0.83%	111,181
Feb 25, 2026	24.70	25.00	23.91	24.20	24.20	0.83%	260,266
Feb 24, 2026	24.20	25.00	24.00	24.00	24.00	-1.64%	141,118
Feb 23, 2026	24.00	24.60	24.00	24.40	24.40	1.24%	177,502
Feb 20, 2026	24.20	25.00	23.48	24.10	24.10	-2.23%	926,818