Phenix Optical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	20.82	20.85	20.60	20.60	20.60	-1.06%	2,563,604
Dec 29, 2025	20.78	20.91	20.65	20.82	20.82	-0.05%	2,825,700
Dec 26, 2025	21.07	21.08	20.70	20.83	20.83	-1.09%	3,332,982
Dec 25, 2025	20.70	21.17	20.68	21.06	21.06	1.94%	3,456,462
Dec 24, 2025	20.40	20.74	20.40	20.66	20.66	1.08%	2,634,400
Dec 23, 2025	20.75	20.79	20.33	20.44	20.44	-1.49%	2,763,640
Dec 22, 2025	20.84	21.05	20.70	20.75	20.75	-0.24%	3,797,400
Dec 19, 2025	20.87	20.87	20.67	20.80	20.80	0.48%	2,177,300
Dec 18, 2025	20.31	20.92	20.25	20.70	20.70	1.22%	3,119,339
Dec 17, 2025	20.45	20.61	19.97	20.45	20.45	-0.24%	3,860,700
Dec 16, 2025	20.60	20.68	20.28	20.50	20.50	-0.92%	2,784,124
Dec 15, 2025	20.78	21.05	20.65	20.69	20.69	-0.96%	3,177,849
Dec 12, 2025	20.85	21.21	20.69	20.89	20.89	-0.10%	2,745,056
Dec 11, 2025	21.28	21.48	20.85	20.91	20.91	-2.20%	3,182,815
Dec 10, 2025	21.31	21.65	21.20	21.38	21.38	-0.05%	3,315,198
Dec 9, 2025	21.60	21.70	21.36	21.39	21.39	-1.43%	3,329,900
Dec 8, 2025	21.31	21.90	21.27	21.70	21.70	1.93%	4,986,101
Dec 5, 2025	21.15	21.32	20.96	21.29	21.29	0.66%	2,788,095
Dec 4, 2025	21.41	21.43	21.00	21.15	21.15	-1.95%	2,796,836
Dec 3, 2025	21.49	21.77	21.23	21.57	21.57	0.09%	4,709,792
Dec 2, 2025	21.70	22.30	21.44	21.55	21.55	-	5,370,708
Dec 1, 2025	21.09	21.56	20.91	21.55	21.55	2.23%	4,868,214
Nov 28, 2025	20.65	21.15	20.65	21.08	21.08	1.79%	2,952,003
Nov 27, 2025	20.55	20.89	20.43	20.71	20.71	1.07%	3,031,093