PhiChem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.97	34.19	31.79	32.23	32.23	-4.53%	28,390,519
Sep 3, 2026	34.16	34.33	33.20	33.76	33.76	-0.44%	20,887,118
Sep 2, 2026	34.17	34.36	33.60	33.91	33.91	-3.11%	24,613,847
Sep 1, 2026	36.43	36.63	34.57	35.00	35.00	-3.87%	28,476,288
Aug 31, 2026	34.51	36.49	34.45	36.41	36.41	2.51%	32,911,300
Aug 28, 2026	36.30	36.97	35.36	35.52	35.52	-2.71%	40,130,490
Aug 27, 2026	35.14	36.65	34.65	36.51	36.51	4.11%	40,967,520
Aug 26, 2026	34.88	35.47	34.20	35.07	35.07	0.57%	20,301,781
Aug 25, 2026	34.57	35.57	33.07	34.87	34.87	-0.82%	21,268,644
Aug 24, 2026	35.50	35.58	33.90	35.16	35.16	-1.43%	24,787,957
Aug 21, 2026	35.00	36.07	34.38	35.67	35.67	0.85%	23,514,264
Aug 20, 2026	35.60	36.10	34.82	35.37	35.37	0.40%	28,211,620
Aug 19, 2026	36.81	37.52	34.73	35.23	35.23	-8.26%	38,400,320
Aug 18, 2026	38.70	39.13	37.77	38.40	38.40	-2.04%	41,208,347
Aug 17, 2026	37.27	39.23	36.76	39.20	39.20	6.12%	48,221,573
Aug 14, 2026	36.31	37.04	36.16	36.94	36.94	3.10%	30,960,776
Aug 13, 2026	37.59	37.69	35.80	35.83	35.83	-3.27%	38,035,842
Aug 12, 2026	36.71	37.65	36.40	37.04	37.04	0.98%	33,075,617
Aug 11, 2026	36.28	37.65	35.85	36.68	36.68	0.49%	35,587,609
Aug 10, 2026	36.86	37.26	35.69	36.50	36.50	-0.84%	38,169,438
Aug 7, 2026	35.60	37.23	34.83	36.81	36.81	3.43%	48,672,073
Aug 6, 2026	33.66	36.00	33.66	35.59	35.59	3.58%	48,390,474
Aug 5, 2026	31.88	34.83	31.81	34.36	34.36	7.04%	44,710,289
Aug 4, 2026	30.54	32.46	30.28	32.10	32.10	7.07%	39,002,578
Aug 3, 2026	30.97	31.43	29.90	29.98	29.98	-4.73%	34,644,565
Jul 31, 2026	33.61	34.34	31.36	31.47	31.47	1.52%	53,026,265
Jul 30, 2026	31.94	33.80	30.21	31.00	31.00	-3.28%	46,978,847
Jul 29, 2026	32.97	33.34	30.44	32.05	32.05	-3.00%	47,898,475
Jul 28, 2026	35.36	35.83	32.76	33.04	33.04	-6.56%	45,118,290
Jul 27, 2026	33.02	35.40	32.05	35.36	35.36	6.86%	48,038,093
Jul 24, 2026	33.26	34.30	32.66	33.09	33.09	-1.93%	33,329,260
Jul 23, 2026	33.96	35.07	33.09	33.74	33.74	-0.62%	37,941,210
Jul 22, 2026	34.50	35.84	33.69	33.95	33.95	-3.61%	51,733,870
Jul 21, 2026	32.33	35.30	28.56	35.22	35.22	11.14%	70,406,632
Jul 20, 2026	36.50	36.98	30.20	31.69	31.69	-11.08%	61,073,308
Jul 17, 2026	38.03	39.08	35.62	35.64	35.64	-7.33%	49,580,976
Jul 16, 2026	40.00	41.69	38.15	38.46	38.46	-7.53%	47,202,596
Jul 15, 2026	45.40	46.37	41.32	41.59	41.59	-6.50%	42,700,554
Jul 14, 2026	44.31	44.93	42.00	44.48	44.48	2.42%	43,102,422
Jul 13, 2026	46.00	47.56	43.20	43.43	43.43	-7.10%	50,352,956
Jul 10, 2026	50.99	52.86	46.75	46.75	46.75	-5.97%	70,916,060
Jul 9, 2026	48.02	49.90	46.91	49.72	49.72	6.05%	51,322,480
Jul 8, 2026	48.88	49.55	44.81	46.96	46.89	-3.67%	46,572,180
Jul 7, 2026	49.06	50.20	47.60	48.75	48.67	-2.13%	41,848,626
Jul 6, 2026	53.40	53.66	48.50	49.81	49.73	-4.83%	52,575,560
Jul 3, 2026	56.35	56.73	52.01	52.34	52.26	-7.75%	70,137,990
Jul 2, 2026	55.99	59.97	53.10	56.74	56.65	-5.45%	74,975,742
Jul 1, 2026	60.58	64.88	58.60	60.01	59.91	-2.82%	98,773,818
Jun 30, 2026	62.21	63.59	59.50	61.75	61.65	-3.91%	92,489,962
Jun 29, 2026	61.48	65.31	55.27	64.26	64.16	4.85%	134,975,534