PHINMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	13.06	14.00	13.02	13.50	13.50	3.37%	13,300
Mar 30, 2026	14.40	14.40	13.02	13.06	13.06	-9.93%	12,000
Mar 27, 2026	14.82	15.38	14.50	14.50	13.90	-2.03%	13,000
Mar 26, 2026	15.30	15.30	14.80	14.80	14.19	-	900
Mar 25, 2026	15.00	15.00	14.80	14.80	14.19	-4.39%	26,000
Mar 24, 2026	14.84	15.48	14.00	15.48	14.84	2.52%	63,900
Mar 23, 2026	15.48	15.48	14.22	15.10	14.48	-2.58%	6,300
Mar 19, 2026	15.50	15.50	15.50	15.50	14.86	9.46%	200
Mar 18, 2026	15.58	15.58	14.16	14.16	13.57	-9.11%	15,200
Mar 17, 2026	15.58	15.58	15.58	15.58	14.94	7.30%	1,100
Mar 16, 2026	15.00	15.00	14.52	14.52	13.92	-3.20%	56,700
Mar 13, 2026	15.00	15.00	15.00	15.00	14.38	3.45%	100
Mar 12, 2026	14.50	14.50	14.50	14.50	13.90	-	-
Mar 11, 2026	14.30	14.70	14.30	14.50	13.90	1.40%	1,600
Mar 10, 2026	14.50	14.50	14.30	14.30	13.71	-4.92%	6,800
Mar 9, 2026	15.04	15.04	15.04	15.04	14.42	-2.21%	400
Mar 6, 2026	15.38	15.38	15.38	15.38	14.74	-	-
Mar 5, 2026	15.38	15.38	15.38	15.38	14.74	-	-
Mar 4, 2026	15.04	15.38	15.04	15.38	14.74	-0.13%	200
Mar 3, 2026	15.40	15.40	15.40	15.40	14.76	-	-
Mar 2, 2026	15.40	15.40	15.40	15.40	14.76	-	-
Feb 27, 2026	15.20	15.40	15.16	15.40	14.76	-0.26%	14,000
Feb 26, 2026	15.44	15.44	15.44	15.44	14.80	-	-
Feb 25, 2026	15.44	15.44	15.44	15.44	14.80	-	-
Feb 24, 2026	15.44	15.44	15.44	15.44	14.80	-	-
Feb 23, 2026	15.44	15.44	15.20	15.44	14.80	-0.13%	35,200
Feb 20, 2026	15.10	15.46	15.10	15.46	14.82	-	5,600
Feb 19, 2026	15.46	15.46	15.46	15.46	14.82	-	-
Feb 18, 2026	15.18	15.46	15.18	15.46	14.82	1.84%	3,000
Feb 16, 2026	15.18	15.18	15.10	15.18	14.55	-0.13%	1,100
Feb 13, 2026	15.20	15.20	15.20	15.20	14.57	-	600
Feb 12, 2026	15.58	15.60	15.20	15.20	14.57	-	2,500
Feb 11, 2026	15.58	15.58	15.20	15.20	14.57	-3.80%	1,100
Feb 10, 2026	15.16	15.80	15.14	15.80	15.15	-1.25%	24,200
Feb 9, 2026	16.00	16.00	16.00	16.00	15.34	-	100
Feb 6, 2026	15.64	16.18	15.16	16.00	15.34	2.30%	5,800
Feb 5, 2026	15.64	15.64	15.64	15.64	14.99	-3.34%	16,100
Feb 4, 2026	16.18	16.18	15.10	16.18	15.51	-1.10%	4,000
Feb 3, 2026	16.36	16.36	16.36	16.36	15.68	-	-
Feb 2, 2026	16.36	16.36	16.36	16.36	15.68	-	-
Jan 30, 2026	16.36	16.36	16.36	16.36	15.68	-	-
Jan 29, 2026	16.36	16.36	16.36	16.36	15.68	-	-