PhiChem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	39.80	40.98	36.40	36.76	36.76	-6.20%	77,408,650
May 20, 2026	37.81	39.55	37.40	39.19	39.19	3.08%	65,935,130
May 19, 2026	38.69	38.76	36.22	38.02	38.02	-1.04%	50,000,308
May 18, 2026	38.18	38.99	37.18	38.42	38.42	0.63%	49,566,486
May 15, 2026	39.50	40.21	37.70	38.18	38.18	-2.40%	60,703,193
May 14, 2026	41.30	41.55	38.90	39.12	39.12	-6.43%	74,358,605
May 13, 2026	38.36	42.22	38.20	41.81	41.81	7.65%	79,378,500
May 12, 2026	38.20	39.55	37.88	38.84	38.84	1.92%	74,595,863
May 11, 2026	37.01	39.17	37.01	38.11	38.11	8.05%	85,123,230
May 8, 2026	35.00	36.49	34.98	35.27	35.27	-1.54%	69,915,052
May 7, 2026	33.27	36.22	32.61	35.82	35.82	13.46%	98,497,956
May 6, 2026	31.11	32.10	31.11	31.57	31.57	3.81%	44,304,736
Apr 30, 2026	30.96	31.39	30.12	30.41	30.41	-1.68%	37,466,098
Apr 29, 2026	30.82	31.29	30.22	30.93	30.93	-1.97%	34,445,188
Apr 28, 2026	30.45	32.42	30.35	31.55	31.55	2.50%	53,528,339
Apr 27, 2026	30.91	31.78	30.61	30.78	30.78	0.56%	43,770,580
Apr 24, 2026	31.46	31.88	30.49	30.61	30.61	-3.44%	40,965,289
Apr 23, 2026	31.80	32.25	30.77	31.70	31.70	-0.09%	60,649,407
Apr 22, 2026	30.50	31.88	29.95	31.73	31.73	5.24%	78,287,833
Apr 21, 2026	29.80	30.28	29.48	30.15	30.15	1.11%	40,545,480
Apr 20, 2026	29.92	30.41	29.52	29.82	29.82	1.95%	43,084,986
Apr 17, 2026	28.93	29.96	28.77	29.25	29.25	0.17%	41,427,992
Apr 16, 2026	27.64	29.67	27.44	29.20	29.20	5.57%	55,900,910
Apr 15, 2026	28.44	28.57	27.50	27.66	27.66	-2.64%	32,005,696
Apr 14, 2026	28.11	28.91	27.72	28.41	28.41	2.45%	46,844,456
Apr 13, 2026	26.52	27.93	26.52	27.73	27.73	3.32%	40,246,220
Apr 10, 2026	27.66	27.83	26.84	26.84	26.84	-1.58%	31,865,440
Apr 9, 2026	27.10	27.75	27.03	27.27	27.27	-1.52%	27,567,060
Apr 8, 2026	27.14	27.69	26.78	27.69	27.69	5.97%	37,925,680
Apr 7, 2026	26.06	26.68	25.81	26.13	26.13	0.58%	25,134,520
Apr 3, 2026	25.88	26.45	25.76	25.98	25.98	1.48%	27,504,990
Apr 2, 2026	25.83	26.30	25.47	25.60	25.60	-1.46%	19,349,810
Apr 1, 2026	26.27	26.46	25.80	25.98	25.98	1.48%	23,588,245
Mar 31, 2026	26.03	26.30	25.25	25.60	25.60	-1.84%	25,149,010
Mar 30, 2026	25.22	26.32	24.86	26.08	26.08	1.60%	27,355,690
Mar 27, 2026	24.33	25.88	24.15	25.67	25.67	2.64%	20,969,754
Mar 26, 2026	25.20	25.53	24.84	25.01	25.01	-1.38%	17,967,888
Mar 25, 2026	24.92	25.66	24.88	25.36	25.36	3.89%	28,228,717
Mar 24, 2026	24.68	24.70	23.61	24.41	24.41	1.24%	23,070,130
Mar 23, 2026	25.50	25.50	23.81	24.11	24.11	-6.41%	28,894,180
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