Phenix Optical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.70	19.85	19.05	19.06	19.06	-3.10%	3,174,928
Mar 19, 2026	20.00	20.05	19.60	19.67	19.67	-2.62%	3,175,600
Mar 18, 2026	19.98	20.24	19.83	20.20	20.20	1.00%	2,796,111
Mar 17, 2026	20.20	20.65	19.98	20.00	20.00	-0.89%	3,044,869
Mar 16, 2026	20.14	20.19	19.92	20.18	20.18	-	2,484,600
Mar 13, 2026	20.25	20.48	20.00	20.18	20.18	-0.74%	2,080,725
Mar 12, 2026	20.45	20.65	20.22	20.33	20.33	-0.88%	2,685,953
Mar 11, 2026	20.58	20.75	20.47	20.51	20.51	-0.53%	2,147,404
Mar 10, 2026	20.44	20.70	20.40	20.62	20.62	1.43%	2,640,456
Mar 9, 2026	19.98	20.40	19.66	20.33	20.33	-0.49%	3,695,144
Mar 6, 2026	20.32	20.50	20.19	20.43	20.43	-0.34%	2,737,611
Mar 5, 2026	20.00	21.05	20.00	20.50	20.50	3.54%	5,699,930
Mar 4, 2026	19.97	20.21	19.67	19.80	19.80	-1.35%	3,467,950
Mar 3, 2026	20.88	21.10	20.00	20.07	20.07	-3.65%	5,131,870
Mar 2, 2026	21.30	21.48	20.82	20.83	20.83	-3.48%	4,973,601
Feb 27, 2026	21.67	21.67	21.43	21.58	21.58	-0.42%	2,810,888
Feb 26, 2026	21.54	21.70	21.46	21.67	21.67	0.60%	4,160,218
Feb 25, 2026	21.36	21.61	21.32	21.54	21.54	0.80%	3,676,743
Feb 24, 2026	21.25	21.43	21.08	21.37	21.37	1.28%	3,200,168
Feb 13, 2026	21.10	21.36	21.08	21.10	21.10	-0.24%	2,479,403
Feb 12, 2026	21.37	21.37	21.02	21.15	21.15	-0.61%	2,782,000
Feb 11, 2026	21.25	21.40	21.23	21.28	21.28	0.14%	2,052,705
Feb 10, 2026	21.39	21.54	21.25	21.25	21.25	-0.65%	2,660,560
Feb 9, 2026	21.24	21.42	21.20	21.39	21.39	1.52%	2,851,689
Feb 6, 2026	20.99	21.22	20.85	21.07	21.07	-0.28%	2,675,966
Feb 5, 2026	21.15	21.28	20.99	21.13	21.13	-0.70%	2,702,820
Feb 4, 2026	21.53	21.54	21.16	21.28	21.28	-1.12%	3,212,100
Feb 3, 2026	21.15	21.54	21.10	21.52	21.52	2.09%	3,401,001
Feb 2, 2026	21.47	21.69	21.06	21.08	21.08	-1.82%	3,524,600
Jan 30, 2026	21.65	21.74	21.13	21.47	21.47	-1.24%	4,472,299
Jan 29, 2026	21.94	22.24	21.65	21.74	21.74	-1.45%	5,301,260
Jan 28, 2026	22.41	22.46	22.02	22.06	22.06	-2.35%	7,160,726
Jan 27, 2026	21.99	22.61	21.71	22.59	22.59	3.62%	10,583,962
Jan 26, 2026	22.36	22.36	21.69	21.80	21.80	-2.64%	5,859,927
Jan 23, 2026	22.36	22.44	22.13	22.39	22.39	0.36%	6,557,400
Jan 22, 2026	21.97	22.44	21.79	22.31	22.31	2.43%	7,982,635
Jan 21, 2026	21.60	21.86	21.43	21.78	21.78	0.41%	4,776,760
Jan 20, 2026	21.62	21.97	21.49	21.69	21.69	0.28%	5,887,680
Jan 19, 2026	21.64	21.83	21.48	21.63	21.63	-0.60%	4,198,464
Jan 16, 2026	21.66	21.83	21.30	21.76	21.76	1.21%	5,053,382
Jan 15, 2026	21.66	21.88	21.42	21.50	21.50	-1.38%	4,455,199
Jan 14, 2026	21.95	22.30	21.58	21.80	21.80	-0.27%	7,269,849
Jan 13, 2026	22.51	22.65	21.81	21.86	21.86	-4.04%	9,029,770
Jan 12, 2026	21.90	22.87	21.81	22.78	22.78	5.03%	12,946,720
Jan 9, 2026	21.45	21.81	21.40	21.69	21.69	0.98%	6,098,368
Jan 8, 2026	21.09	21.57	21.00	21.48	21.48	1.70%	6,410,484
Jan 7, 2026	21.38	21.38	21.06	21.12	21.12	-1.26%	4,484,000
Jan 6, 2026	21.23	21.49	21.17	21.39	21.39	0.66%	4,620,284
Jan 5, 2026	21.35	21.49	20.89	21.25	21.25	-1.16%	5,645,413
Dec 31, 2025	20.65	21.68	20.52	21.50	21.50	4.37%	8,055,762