PhiChem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.71	27.08	25.71	25.76	25.76	-2.68%	23,734,640
Mar 19, 2026	27.00	27.10	26.26	26.47	26.47	-4.16%	26,077,790
Mar 18, 2026	27.31	27.69	27.05	27.62	27.62	2.68%	21,502,890
Mar 17, 2026	28.19	28.25	26.90	26.90	26.90	-4.54%	26,516,560
Mar 16, 2026	27.88	28.35	26.98	28.18	28.18	0.75%	27,884,520
Mar 13, 2026	27.74	28.86	27.63	27.97	27.97	-0.50%	27,042,265
Mar 12, 2026	28.60	28.98	27.75	28.11	28.11	-1.64%	28,559,050
Mar 11, 2026	29.01	29.61	28.51	28.58	28.58	-1.07%	32,256,970
Mar 10, 2026	28.32	29.07	28.11	28.89	28.89	4.75%	38,174,016
Mar 9, 2026	27.22	27.74	26.34	27.58	27.58	-2.92%	43,144,510
Mar 6, 2026	28.64	28.84	28.17	28.41	28.41	-1.39%	29,494,040
Mar 5, 2026	29.65	29.87	28.58	28.81	28.81	-0.07%	42,927,790
Mar 4, 2026	28.62	29.80	28.60	28.83	28.83	0.10%	38,034,320
Mar 3, 2026	31.22	31.26	28.68	28.80	28.80	-6.55%	61,015,060
Mar 2, 2026	30.99	31.68	30.63	30.82	30.82	-2.99%	55,222,920
Feb 27, 2026	32.40	32.57	31.44	31.77	31.77	-4.94%	66,609,690
Feb 26, 2026	32.18	34.10	31.70	33.42	33.42	4.50%	84,387,220
Feb 25, 2026	30.80	32.76	29.91	31.98	31.98	5.02%	74,759,480
Feb 24, 2026	29.01	31.54	28.70	30.45	30.45	7.37%	61,566,170
Feb 13, 2026	28.80	29.13	28.20	28.36	28.36	-2.94%	35,859,648
Feb 12, 2026	28.82	29.53	28.56	29.22	29.22	1.42%	44,652,673
Feb 11, 2026	27.81	29.91	27.81	28.81	28.81	2.31%	52,850,510
Feb 10, 2026	28.01	29.38	27.98	28.16	28.16	1.62%	54,363,360
Feb 9, 2026	27.30	28.14	27.00	27.71	27.71	4.21%	44,580,240
Feb 6, 2026	25.77	27.30	25.50	26.59	26.59	1.33%	45,366,700
Feb 5, 2026	27.20	27.30	25.73	26.24	26.24	-6.22%	52,745,800
Feb 4, 2026	27.82	28.17	27.23	27.98	27.98	-0.89%	45,895,700
Feb 3, 2026	27.28	28.73	27.05	28.23	28.23	6.77%	68,031,830
Feb 2, 2026	27.44	27.93	26.42	26.44	26.44	-4.72%	46,749,724
Jan 30, 2026	25.87	28.12	25.75	27.75	27.75	6.16%	73,357,940
Jan 29, 2026	27.10	27.69	26.11	26.14	26.14	-3.76%	44,990,930
Jan 28, 2026	27.50	27.87	26.73	27.16	27.16	2.76%	57,205,738
Jan 27, 2026	26.18	26.70	25.30	26.43	26.43	0.27%	40,589,850
Jan 26, 2026	26.74	27.30	25.93	26.36	26.36	0.84%	49,623,550
Jan 23, 2026	25.78	26.25	25.76	26.14	26.14	1.20%	34,903,360
Jan 22, 2026	26.99	27.09	25.75	25.83	25.83	-3.73%	53,706,240
Jan 21, 2026	26.40	27.88	26.02	26.83	26.83	0.41%	77,671,384
Jan 20, 2026	25.67	26.74	25.56	26.72	26.72	3.81%	66,184,670
Jan 19, 2026	26.17	26.35	25.58	25.74	25.74	0.12%	39,095,390
Jan 16, 2026	26.40	26.42	25.20	25.71	25.71	-1.83%	60,492,070
Jan 15, 2026	24.32	26.19	24.19	26.19	26.19	6.94%	79,777,240
Jan 14, 2026	24.25	25.12	24.04	24.49	24.49	1.24%	39,791,410
Jan 13, 2026	25.18	25.25	24.15	24.19	24.19	-4.27%	38,600,500
Jan 12, 2026	24.82	25.37	24.74	25.27	25.27	1.77%	43,310,973
Jan 9, 2026	24.59	24.97	24.50	24.83	24.83	-0.32%	39,177,940
Jan 8, 2026	24.80	25.58	24.68	24.91	24.91	0.77%	54,427,090
Jan 7, 2026	24.69	25.39	24.37	24.72	24.72	3.91%	76,749,560
Jan 6, 2026	23.28	24.16	23.19	23.79	23.79	2.10%	40,320,005
Jan 5, 2026	22.64	23.30	22.53	23.30	23.30	3.97%	26,392,220
Dec 31, 2025	22.83	22.90	22.41	22.41	22.41	-1.23%	17,768,270