PHINMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	13.26	13.50	13.26	13.50	13.50	1.81%	115,500
Jun 16, 2026	13.26	13.26	13.26	13.26	13.26	-	-
Jun 15, 2026	13.26	13.50	13.26	13.26	13.26	-	1,400
Jun 11, 2026	13.12	14.00	13.12	13.26	13.26	5.91%	18,400
Jun 10, 2026	12.52	12.52	12.52	12.52	12.52	-	-
Jun 9, 2026	12.52	12.52	12.52	12.52	12.52	-	500
Jun 8, 2026	13.36	13.36	12.52	12.52	12.52	-6.43%	8,200
Jun 5, 2026	12.52	13.38	12.52	13.38	13.38	-	10,700
Jun 4, 2026	13.40	13.40	13.38	13.38	13.38	-0.15%	1,100
Jun 3, 2026	12.90	13.40	12.90	13.40	13.40	3.88%	10,400
Jun 2, 2026	12.50	12.90	12.50	12.90	12.90	-	12,100
Jun 1, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	2,900
May 29, 2026	13.26	13.26	13.00	13.00	13.00	-1.37%	1,200
May 28, 2026	13.18	13.18	13.18	13.18	13.18	6.29%	100
May 26, 2026	12.40	12.40	12.40	12.40	12.40	-	1,200
May 25, 2026	12.84	12.84	12.40	12.40	12.40	-3.13%	61,500
May 22, 2026	12.80	12.80	12.80	12.80	12.80	-	19,000
May 21, 2026	12.80	12.80	12.80	12.80	12.80	-0.78%	3,500
May 20, 2026	12.94	12.94	12.90	12.90	12.90	-0.46%	2,800
May 19, 2026	12.96	12.96	12.96	12.96	12.96	-	-
May 18, 2026	13.40	13.40	12.96	12.96	12.96	-1.82%	800
May 15, 2026	13.48	13.48	13.20	13.20	13.20	1.54%	5,600
May 14, 2026	13.00	13.00	13.00	13.00	13.00	-	-
May 13, 2026	13.02	13.02	13.00	13.00	13.00	-	9,000
May 12, 2026	13.48	13.48	13.00	13.00	13.00	-1.81%	1,000
May 11, 2026	13.24	13.24	13.24	13.24	13.24	0.46%	600
May 8, 2026	13.18	13.18	13.18	13.18	13.18	-	100
May 7, 2026	13.00	13.18	13.00	13.18	13.18	1.38%	51,600
May 6, 2026	13.00	13.00	13.00	13.00	13.00	-	-
May 5, 2026	13.00	13.00	13.00	13.00	13.00	-1.52%	3,700
May 4, 2026	13.20	13.20	13.20	13.20	13.20	1.54%	400
Apr 30, 2026	13.00	13.00	13.00	13.00	13.00	-	16,000
Apr 29, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Apr 28, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Apr 27, 2026	13.00	13.04	13.00	13.00	13.00	-	168,300
Apr 24, 2026	13.00	13.00	13.00	13.00	13.00	-	100
Apr 23, 2026	13.00	13.00	13.00	13.00	13.00	-	37,600
Apr 22, 2026	13.18	13.38	13.00	13.00	13.00	-	5,700
Apr 21, 2026	13.00	13.00	13.00	13.00	13.00	-	5,200
Apr 20, 2026	13.28	13.28	13.00	13.00	13.00	-	6,400
Apr 17, 2026	13.30	13.30	13.00	13.00	13.00	-	14,300
Apr 16, 2026	13.28	13.28	13.00	13.00	13.00	-2.26%	516,600
Apr 15, 2026	13.30	13.30	13.30	13.30	13.30	-0.15%	100
Apr 14, 2026	13.38	13.38	13.32	13.32	13.32	-0.45%	500
Apr 13, 2026	13.38	13.38	13.38	13.38	13.38	-	100
Apr 10, 2026	13.38	13.38	13.38	13.38	13.38	-0.15%	200
Apr 8, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Apr 7, 2026	13.40	13.40	13.40	13.40	13.40	-	200
Apr 6, 2026	13.40	13.40	13.40	13.40	13.40	2.76%	3,700
Apr 1, 2026	13.50	13.50	13.04	13.04	13.04	-3.41%	500