Pharos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	28.50	28.50	27.90	27.90	27.90	-2.45%	436,417
May 22, 2026	29.40	29.40	28.00	28.60	28.60	-2.72%	343,941
May 21, 2026	28.00	29.40	26.00	29.40	29.40	4.26%	737,352
May 20, 2026	29.30	28.90	28.20	28.20	28.20	-3.75%	208,678
May 19, 2026	29.00	30.90	28.10	29.30	29.30	-0.34%	322,259
May 18, 2026	28.60	30.30	28.60	29.40	29.40	1.38%	403,161
May 15, 2026	28.00	31.00	27.20	29.00	29.00	3.57%	1,055,981
May 14, 2026	27.00	28.80	26.20	28.00	28.00	3.70%	498,754
May 13, 2026	27.00	27.50	26.88	27.00	27.00	-1.46%	343,002
May 12, 2026	26.50	27.90	26.47	27.40	27.40	2.62%	480,277
May 11, 2026	26.70	27.60	26.40	26.70	26.70	0.75%	231,426
May 8, 2026	26.00	26.70	26.00	26.50	26.50	1.92%	146,760
May 7, 2026	26.50	26.90	25.94	26.00	26.00	-1.89%	393,052
May 6, 2026	28.20	28.90	25.30	26.50	26.50	-5.69%	511,183
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	29.80	27.20	28.00	28.00	-0.71%	548,579
Apr 29, 2026	28.10	28.94	27.70	28.20	28.20	-0.35%	469,312
Apr 28, 2026	28.00	29.10	27.81	28.30	28.30	1.07%	236,767
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	28.12	26.30	27.50	27.50	5.36%	475,531
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	29.00	27.20	27.80	27.80	-0.71%	1,069,302
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	-	796,948
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	27.50	28.50	26.60	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%	780,350
Mar 24, 2026	26.80	28.30	26.20	26.60	26.60	-2.92%	850,029
Mar 23, 2026	27.70	28.80	25.34	27.40	27.40	-1.08%	1,164,363
Mar 20, 2026	27.80	29.00	27.65	27.70	27.70	-1.77%	725,678
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