PhiChem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	22.76	22.91	22.61	22.69	22.69	-0.70%	16,004,630
Dec 29, 2025	23.11	23.19	22.71	22.85	22.85	-1.59%	19,706,190
Dec 26, 2025	23.62	23.62	23.00	23.22	23.22	-1.69%	25,430,840
Dec 25, 2025	23.54	23.68	23.24	23.62	23.62	0.30%	24,061,120
Dec 24, 2025	23.10	23.79	23.05	23.55	23.55	1.16%	33,057,020
Dec 23, 2025	23.00	23.65	22.90	23.28	23.28	1.00%	34,031,840
Dec 22, 2025	22.38	23.19	22.38	23.05	23.05	2.72%	27,092,060
Dec 19, 2025	22.75	22.80	22.31	22.44	22.44	-0.36%	17,827,690
Dec 18, 2025	22.70	23.29	22.50	22.52	22.52	-2.00%	23,115,182
Dec 17, 2025	23.07	23.10	22.45	22.98	22.98	-1.20%	28,389,530
Dec 16, 2025	22.49	23.38	22.10	23.26	23.26	2.29%	38,204,920
Dec 15, 2025	22.35	23.14	22.31	22.74	22.74	0.80%	32,851,730
Dec 12, 2025	21.92	22.75	21.78	22.56	22.56	3.01%	28,909,530
Dec 11, 2025	22.40	22.40	21.90	21.90	21.90	-2.58%	16,024,040
Dec 10, 2025	21.95	22.54	21.90	22.48	22.48	1.77%	19,736,240
Dec 9, 2025	22.17	22.44	22.00	22.09	22.09	-0.45%	15,918,480
Dec 8, 2025	21.78	22.30	21.76	22.19	22.19	2.31%	17,415,690
Dec 5, 2025	21.78	21.80	21.25	21.69	21.69	0.09%	14,078,900
Dec 4, 2025	21.90	22.00	21.53	21.67	21.67	-1.54%	13,213,315
Dec 3, 2025	22.30	22.31	21.76	22.01	22.01	-1.61%	16,821,990
Dec 2, 2025	22.15	22.66	22.03	22.37	22.37	0.36%	25,312,509
Dec 1, 2025	21.52	22.41	21.47	22.29	22.29	3.58%	27,250,720
Nov 28, 2025	21.35	21.56	21.16	21.52	21.52	0.65%	11,279,420
Nov 27, 2025	21.15	21.89	21.15	21.38	21.38	1.23%	18,873,600
Nov 26, 2025	21.50	21.52	21.09	21.12	21.12	-1.86%	15,244,020
Nov 25, 2025	21.35	22.10	21.14	21.52	21.52	1.22%	18,788,220
Nov 24, 2025	20.90	21.48	20.85	21.26	21.26	1.97%	16,989,200
Nov 21, 2025	21.11	21.84	20.85	20.85	20.85	-4.45%	24,071,450