PHPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 28, 2026	36.08	36.08	36.08	36.08	36.08	0.45%
May 27, 2026	35.92	35.92	35.92	35.92	35.92	0.62%
May 26, 2026	35.70	35.70	35.70	35.70	35.70	0.62%
May 22, 2026	35.48	35.48	35.48	35.48	35.48	-0.22%
May 21, 2026	35.56	35.56	35.56	35.56	35.56	1.72%
May 20, 2026	34.96	34.96	34.96	34.96	34.96	3.86%
May 19, 2026	33.66	33.66	33.66	33.66	33.66	0.36%
May 18, 2026	33.54	33.54	33.54	33.54	33.54	-2.92%
May 15, 2026	34.55	34.55	34.55	34.55	34.55	-5.11%
May 14, 2026	36.41	36.41	36.41	36.41	36.41	-0.60%
May 13, 2026	36.63	36.63	36.63	36.63	36.63	2.26%
May 12, 2026	35.82	35.82	35.82	35.82	35.82	-0.36%
May 11, 2026	35.95	35.95	35.95	35.95	35.95	-1.80%
May 8, 2026	36.61	36.61	36.61	36.61	36.61	-1.69%
May 7, 2026	37.24	37.24	37.24	37.24	37.24	-2.46%
May 6, 2026	38.18	38.18	38.18	38.18	38.18	2.00%
May 5, 2026	37.43	37.43	37.43	37.43	37.43	1.60%
May 4, 2026	36.84	36.84	36.84	36.84	36.84	1.60%
May 1, 2026	36.26	36.26	36.26	36.26	36.26	2.26%
Apr 30, 2026	35.46	35.46	35.46	35.46	35.46	2.87%
Apr 29, 2026	34.47	34.47	34.47	34.47	34.47	-1.96%
Apr 28, 2026	35.16	35.16	35.16	35.16	35.16	-1.26%
Apr 27, 2026	35.61	35.61	35.61	35.61	35.61	0.91%
Apr 24, 2026	35.29	35.29	35.29	35.29	35.29	0.51%
Apr 23, 2026	35.11	35.11	35.11	35.11	35.11	-1.51%
Apr 22, 2026	35.65	35.65	35.65	35.65	35.65	0.11%
Apr 21, 2026	35.61	35.61	35.61	35.61	35.61	-3.10%
Apr 20, 2026	36.75	36.75	36.75	36.75	36.75	-0.76%
Apr 17, 2026	37.03	37.03	37.03	37.03	37.03	4.78%
Apr 16, 2026	35.34	35.34	35.34	35.34	35.34	0.06%
Apr 15, 2026	35.32	35.32	35.32	35.32	35.32	0.66%
Apr 14, 2026	35.09	35.09	35.09	35.09	35.09	1.65%
Apr 13, 2026	34.52	34.52	34.52	34.52	34.52	1.77%
Apr 10, 2026	33.92	33.92	33.92	33.92	33.92	-1.71%
Apr 9, 2026	34.51	34.51	34.51	34.51	34.51	2.59%
Apr 8, 2026	33.64	33.64	33.64	33.64	33.64	2.59%
Apr 7, 2026	32.79	32.79	32.79	32.79	32.79	0.58%
Apr 6, 2026	32.60	32.60	32.60	32.60	32.60	-0.67%
Apr 2, 2026	32.82	32.82	32.82	32.82	32.82	-0.06%
Apr 1, 2026	32.84	32.84	32.84	32.84	32.84	1.83%
Mar 31, 2026	32.25	32.25	32.25	32.25	32.25	7.64%
Mar 30, 2026	29.96	29.96	29.96	29.96	29.96	-1.54%
Mar 27, 2026	30.43	30.43	30.43	30.43	30.43	-4.01%
Mar 26, 2026	31.70	31.70	31.70	31.70	31.70	-1.12%
Mar 25, 2026	32.06	32.06	32.06	32.06	32.06	3.79%
Mar 24, 2026	30.89	30.89	30.89	30.89	30.89	-0.68%
Mar 23, 2026	31.10	31.10	31.10	31.10	31.10	0.26%
Mar 20, 2026	31.02	31.02	31.02	31.02	31.02	-2.82%
Mar 19, 2026	31.92	31.92	31.92	31.92	31.92	1.30%
Mar 18, 2026	31.51	31.51	31.51	31.51	31.51	-3.17%