Phenix Optical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.15	15.52	14.42	15.49	15.49	1.31%	3,565,771
Oct 22, 2026	15.69	15.87	15.21	15.29	15.29	-2.55%	2,242,700
Oct 21, 2026	15.66	15.91	15.53	15.69	15.69	0.19%	1,924,100
Oct 20, 2026	15.57	15.82	15.45	15.66	15.66	0.45%	1,645,000
Oct 19, 2026	15.47	15.66	15.20	15.59	15.59	0.78%	1,862,600
Oct 16, 2026	15.40	15.85	15.28	15.47	15.47	1.98%	2,403,400
Oct 15, 2026	15.17	15.50	15.13	15.17	15.17	-3.25%	2,036,534
Oct 14, 2026	15.89	15.97	15.57	15.68	15.68	-1.57%	1,541,214
Oct 13, 2026	15.63	16.00	15.19	15.93	15.93	1.27%	2,255,494
Oct 12, 2026	16.18	16.18	15.68	15.73	15.73	-2.78%	2,162,618
Oct 9, 2026	15.67	16.24	15.02	16.18	16.18	3.25%	4,288,165
Oct 8, 2026	16.28	16.55	15.58	15.67	15.67	-3.75%	3,930,476
Sep 30, 2026	16.25	16.45	16.07	16.28	16.28	0.25%	1,650,716
Sep 29, 2026	16.01	16.34	16.01	16.24	16.24	0.50%	1,222,599
Sep 28, 2026	16.72	16.76	16.05	16.16	16.16	-3.06%	2,486,316
Sep 24, 2026	16.78	16.86	16.64	16.67	16.67	-0.77%	1,755,700
Sep 23, 2026	16.80	17.01	16.73	16.80	16.80	0.12%	1,920,400
Sep 22, 2026	16.80	16.92	16.62	16.78	16.78	-0.06%	1,660,079
Sep 21, 2026	16.54	16.87	16.46	16.79	16.79	2.13%	2,602,354
Sep 18, 2026	16.39	16.88	16.38	16.44	16.44	0.80%	3,024,215
Sep 17, 2026	16.20	16.38	16.03	16.31	16.31	-0.06%	1,785,500
Sep 16, 2026	16.10	16.53	16.02	16.32	16.32	0.99%	2,474,199
Sep 15, 2026	16.52	16.60	16.15	16.16	16.16	-2.24%	2,154,100
Sep 14, 2026	16.60	16.71	16.40	16.53	16.53	-1.08%	1,749,500
Sep 11, 2026	16.74	16.85	16.50	16.71	16.71	-0.24%	2,530,700
Sep 10, 2026	16.76	16.86	16.64	16.75	16.75	-0.95%	1,480,364
Sep 9, 2026	16.89	17.10	16.84	16.91	16.91	0.42%	2,048,900
Sep 8, 2026	16.66	16.94	16.59	16.84	16.84	0.90%	1,974,500
Sep 7, 2026	16.60	16.89	16.40	16.69	16.69	0.54%	2,737,200
Sep 4, 2026	16.71	17.20	16.55	16.60	16.60	0.12%	3,571,700
Sep 3, 2026	17.18	17.18	16.54	16.58	16.58	-1.89%	2,156,832
Sep 2, 2026	16.61	17.08	16.50	16.90	16.90	0.54%	3,834,574
Sep 1, 2026	16.23	17.28	16.09	16.81	16.81	3.57%	6,609,336
Aug 31, 2026	16.02	16.29	15.84	16.23	16.23	0.74%	2,016,000
Aug 28, 2026	16.11	16.41	16.10	16.11	16.11	-0.62%	2,152,851
Aug 27, 2026	15.96	16.26	15.75	16.21	16.21	2.59%	2,317,700
Aug 26, 2026	15.84	16.05	15.78	15.80	15.80	0.51%	1,803,372
Aug 25, 2026	15.41	15.77	15.41	15.72	15.72	0.77%	1,595,800
Aug 24, 2026	15.83	15.98	15.48	15.60	15.60	-1.45%	1,660,700
Aug 21, 2026	15.61	15.91	15.42	15.83	15.83	0.89%	1,840,692
Aug 20, 2026	15.55	15.83	15.53	15.69	15.69	1.03%	1,637,800
Aug 19, 2026	16.13	16.13	15.47	15.53	15.53	-3.66%	2,595,808
Aug 18, 2026	16.03	16.24	15.90	16.12	16.12	0.56%	1,923,142
Aug 17, 2026	15.75	16.08	15.61	16.03	16.03	1.71%	1,760,757
Aug 14, 2026	15.73	15.89	15.61	15.76	15.76	0.19%	1,622,300
Aug 13, 2026	16.10	16.19	15.56	15.73	15.73	-2.54%	2,411,800
Aug 12, 2026	15.65	16.22	15.51	16.14	16.14	3.79%	3,898,010
Aug 11, 2026	15.75	15.75	15.50	15.55	15.55	-1.40%	1,519,100
Aug 10, 2026	15.60	15.77	15.38	15.77	15.77	1.22%	2,116,550
Aug 7, 2026	15.66	15.82	15.43	15.58	15.58	-1.02%	2,394,600