PhiChem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	56.61	56.73	52.01	53.65	-	-5.45%	41,380,412
Jul 2, 2026	55.99	59.97	53.10	56.74	56.74	-5.45%	74,998,742
Jul 1, 2026	60.58	64.88	58.60	60.01	60.01	-2.82%	98,773,818
Jun 30, 2026	62.21	63.59	59.50	61.75	61.75	-3.91%	92,489,962
Jun 29, 2026	61.48	65.31	55.27	64.26	64.26	4.85%	134,987,234
Jun 26, 2026	56.61	63.95	55.62	61.29	61.29	8.17%	113,623,200
Jun 25, 2026	56.06	58.30	54.23	56.66	56.66	3.58%	104,550,486
Jun 24, 2026	45.89	55.38	45.35	54.70	54.70	15.64%	106,003,470
Jun 23, 2026	48.35	48.98	45.80	47.30	47.30	-3.23%	69,299,642
Jun 22, 2026	47.50	50.66	47.45	48.88	48.88	6.03%	92,420,987
Jun 18, 2026	46.60	47.36	45.54	46.10	46.10	-1.77%	66,315,306
Jun 17, 2026	43.85	48.27	43.70	46.93	46.93	3.92%	89,343,801
Jun 16, 2026	43.32	45.66	42.65	45.16	45.16	3.94%	86,803,630
Jun 15, 2026	41.50	43.66	40.38	43.45	43.45	8.14%	72,339,347
Jun 12, 2026	44.56	45.47	39.81	40.18	40.18	-6.32%	90,613,625
Jun 11, 2026	42.09	45.00	40.23	42.89	42.89	-4.26%	107,648,894
Jun 10, 2026	42.39	45.88	42.19	44.80	44.80	1.04%	104,719,612
Jun 9, 2026	41.35	44.99	41.05	44.34	44.34	11.55%	85,063,372
Jun 8, 2026	39.17	41.97	38.89	39.75	39.75	-3.59%	55,758,545
Jun 5, 2026	40.99	42.79	39.78	41.23	41.23	-0.27%	68,676,090
Jun 4, 2026	37.91	42.00	37.91	41.34	41.34	7.10%	79,180,094
Jun 3, 2026	36.66	40.37	36.60	38.60	38.60	8.64%	76,258,606
Jun 2, 2026	35.14	35.91	34.28	35.53	35.53	1.11%	33,390,870
Jun 1, 2026	36.48	37.12	35.01	35.14	35.14	-3.54%	41,855,680
May 29, 2026	39.84	40.09	36.02	36.43	36.43	-8.56%	69,443,362
May 28, 2026	38.00	40.15	37.72	39.84	39.84	4.68%	59,265,373
May 27, 2026	40.12	40.48	37.51	38.06	38.06	-5.21%	61,161,822
May 26, 2026	41.80	43.10	39.10	40.15	40.15	-2.88%	76,302,494
May 25, 2026	38.71	41.55	37.40	41.34	41.34	8.85%	78,105,690
May 22, 2026	37.10	38.36	36.90	37.98	37.98	3.32%	46,365,272
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