Pharos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	28.00	29.40	28.00	28.00	28.00	-1.75%	495,002
Jun 12, 2026	29.90	29.90	28.00	28.50	28.50	-3.39%	521,279
Jun 11, 2026	30.50	30.50	29.50	29.50	29.50	-1.56%	619,712
Jun 10, 2026	29.05	30.90	29.30	30.90	29.97	6.92%	1,049,014
Jun 9, 2026	29.40	29.60	28.50	28.90	28.03	-0.69%	187,051
Jun 8, 2026	29.10	29.60	28.50	29.10	28.22	0.69%	326,840
Jun 5, 2026	28.10	29.00	27.40	28.90	28.03	1.40%	202,244
Jun 4, 2026	28.00	28.90	27.20	28.50	27.64	1.06%	152,635
Jun 3, 2026	28.50	28.80	27.80	28.20	27.35	-1.40%	292,152
Jun 2, 2026	28.60	28.81	27.10	28.60	27.74	-0.69%	253,459
Jun 1, 2026	26.60	29.69	26.60	28.80	27.93	7.87%	698,935
May 29, 2026	27.00	28.00	26.46	26.70	25.89	-1.11%	329,522
May 28, 2026	27.30	28.80	26.10	27.00	26.19	-1.46%	402,155
May 27, 2026	27.50	27.80	27.15	27.40	26.57	-1.79%	347,263
May 26, 2026	28.50	28.60	27.65	27.90	27.06	-2.45%	436,418
May 22, 2026	29.40	29.80	27.95	28.60	27.74	-2.72%	343,941
May 21, 2026	28.00	29.50	26.00	29.40	28.51	4.26%	737,352
May 20, 2026	28.90	29.30	28.20	28.20	27.35	-3.75%	208,677
May 19, 2026	29.00	30.90	28.10	29.30	28.42	-0.34%	322,259
May 18, 2026	28.60	30.30	28.60	29.40	28.51	1.38%	403,161
May 15, 2026	28.00	31.00	27.20	29.00	28.13	3.57%	1,055,981
May 14, 2026	27.00	28.80	26.20	28.00	27.16	3.70%	498,754
May 13, 2026	27.00	27.50	26.88	27.00	26.19	-1.46%	343,002
May 12, 2026	26.50	27.90	26.47	27.40	26.57	2.62%	480,277
May 11, 2026	26.70	27.60	26.40	26.70	25.89	0.75%	231,426
May 8, 2026	26.00	26.70	26.00	26.50	25.70	1.92%	146,760
May 7, 2026	26.50	26.90	25.94	26.00	25.22	-1.89%	393,052
May 6, 2026	28.20	28.90	25.30	26.50	25.70	-5.69%	511,183
May 5, 2026	28.80	28.80	27.00	28.10	27.25	1.44%	572,909
May 1, 2026	28.80	29.50	27.10	27.70	26.86	-1.07%	529,877
Apr 30, 2026	28.80	29.80	27.20	28.00	27.16	-0.71%	548,579
Apr 29, 2026	28.10	28.94	27.70	28.20	27.35	-0.35%	469,312
Apr 28, 2026	28.00	29.10	27.81	28.30	27.45	1.07%	236,767
Apr 27, 2026	28.00	28.30	27.40	28.00	27.16	-	126,390
Apr 24, 2026	28.00	28.90	27.50	28.00	27.16	-1.06%	287,838
Apr 23, 2026	28.10	28.50	27.90	28.30	27.45	0.71%	305,661
Apr 22, 2026	27.50	28.40	27.50	28.10	27.25	2.18%	382,312
Apr 21, 2026	27.50	28.00	27.00	27.50	26.67	-	546,889
Apr 20, 2026	27.50	28.12	26.30	27.50	26.67	5.36%	475,531
Apr 17, 2026	28.50	29.50	25.00	26.10	25.31	-8.42%	861,526
Apr 16, 2026	28.90	29.00	27.30	28.50	27.64	2.52%	310,569
Apr 15, 2026	28.60	29.00	27.20	27.80	26.96	-0.71%	1,069,302
Apr 14, 2026	29.40	29.50	28.00	28.00	27.16	-1.41%	810,207
Apr 13, 2026	29.30	29.50	27.50	28.40	27.54	2.90%	609,922
Apr 10, 2026	28.20	28.90	27.60	27.60	26.77	-	796,948
Apr 9, 2026	27.40	28.80	26.90	27.60	26.77	0.73%	1,018,481
Apr 8, 2026	27.10	28.70	26.70	27.40	26.57	-3.52%	887,717
Apr 7, 2026	28.20	28.80	27.55	28.40	27.54	0.71%	898,977
Apr 2, 2026	28.00	29.27	27.50	28.20	27.35	2.17%	1,973,440
Apr 1, 2026	27.30	28.40	26.21	27.60	26.77	1.47%	986,276