Phenix Optical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.85	18.91	18.40	18.71	18.71	-1.01%	2,702,098
May 25, 2026	18.98	19.08	18.61	18.90	18.90	-0.16%	3,141,661
May 22, 2026	18.60	19.21	18.47	18.93	18.93	2.38%	4,853,431
May 21, 2026	19.14	20.09	18.43	18.49	18.49	-2.43%	6,259,766
May 20, 2026	19.30	19.37	18.82	18.95	18.95	-2.37%	2,916,179
May 19, 2026	19.17	19.47	19.01	19.41	19.41	1.20%	3,212,300
May 18, 2026	19.05	19.33	18.97	19.18	19.18	0.63%	3,072,918
May 15, 2026	19.42	19.58	18.86	19.06	19.06	-2.16%	4,315,128
May 14, 2026	20.01	20.04	19.48	19.48	19.48	-2.50%	3,976,928
May 13, 2026	19.98	20.20	19.85	19.98	19.98	-0.70%	3,565,492
May 12, 2026	20.38	20.38	19.95	20.12	20.12	-1.42%	3,698,387
May 11, 2026	20.39	20.56	20.28	20.41	20.41	0.10%	4,203,428
May 8, 2026	19.90	20.41	19.77	20.39	20.39	1.49%	4,529,673
May 7, 2026	19.70	20.23	19.61	20.09	20.09	2.19%	4,411,020
May 6, 2026	19.77	19.85	19.55	19.66	19.66	1.24%	3,818,401
Apr 30, 2026	19.70	19.70	19.20	19.42	19.42	-3.14%	6,212,855
Apr 29, 2026	20.07	20.33	20.05	20.05	20.05	-0.89%	4,178,777
Apr 28, 2026	20.50	20.52	20.11	20.23	20.23	-1.75%	3,062,644
Apr 27, 2026	20.16	20.60	20.03	20.59	20.59	2.18%	3,380,887
Apr 24, 2026	20.36	20.52	19.95	20.15	20.15	-1.85%	3,723,709
Apr 23, 2026	21.18	21.19	20.42	20.53	20.53	-2.70%	5,173,535
Apr 22, 2026	21.10	21.28	21.00	21.10	21.10	-1.03%	4,895,477
Apr 21, 2026	21.03	21.53	21.03	21.32	21.32	1.62%	7,445,649
Apr 20, 2026	20.85	21.20	20.81	20.98	20.98	-0.90%	6,068,886
Apr 17, 2026	20.40	21.60	20.12	21.17	21.17	3.83%	9,901,620
Apr 16, 2026	20.06	20.50	20.06	20.39	20.39	1.65%	4,526,600
Apr 15, 2026	20.28	20.41	20.01	20.06	20.06	-1.13%	3,479,200
Apr 14, 2026	20.69	20.72	20.10	20.29	20.29	-	4,100,708
Apr 13, 2026	20.50	20.50	20.20	20.29	20.29	-2.03%	4,873,098
Apr 10, 2026	20.79	20.88	20.53	20.71	20.71	-1.38%	6,717,967
Apr 9, 2026	20.00	21.10	19.90	21.00	21.00	3.45%	10,828,550
Apr 8, 2026	20.13	20.30	20.01	20.30	20.30	1.96%	7,236,475
Apr 7, 2026	20.43	20.44	19.75	19.91	19.91	-2.59%	8,563,334
Apr 3, 2026	19.20	21.00	18.80	20.44	20.44	7.07%	13,843,380
Apr 2, 2026	19.29	19.64	18.97	19.09	19.09	-1.50%	2,262,200
Apr 1, 2026	19.00	19.89	18.91	19.38	19.38	3.69%	5,483,182
Mar 31, 2026	18.83	19.07	18.56	18.69	18.69	-0.64%	2,129,909
Mar 30, 2026	18.55	18.86	18.41	18.81	18.81	0.05%	1,944,671
Mar 27, 2026	18.32	18.83	18.16	18.80	18.80	1.73%	2,017,200
Mar 26, 2026	18.83	18.91	18.41	18.48	18.48	-1.86%	2,004,400
Mar 25, 2026	18.57	18.90	18.55	18.83	18.83	1.40%	2,396,483
Mar 24, 2026	18.20	18.65	17.92	18.57	18.57	3.98%	3,383,209
Mar 23, 2026	18.87	18.87	17.81	17.86	17.86	-6.30%	5,096,000
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