PhiChem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	38.78	39.00	37.68	37.77	37.77	-3.50%	23,419,421
Sep 23, 2026	37.89	39.30	37.72	39.14	39.14	3.22%	37,802,459
Sep 22, 2026	38.93	39.10	37.46	37.92	37.92	-1.12%	34,129,926
Sep 21, 2026	39.09	39.30	38.02	38.35	38.35	-	37,063,449
Sep 18, 2026	37.53	38.89	36.40	38.35	38.35	3.31%	56,911,631
Sep 17, 2026	36.62	37.33	36.16	37.12	37.12	1.98%	50,626,722
Sep 16, 2026	35.10	36.74	34.90	36.40	36.40	3.35%	42,006,919
Sep 15, 2026	34.02	35.61	34.02	35.22	35.22	1.53%	37,396,647
Sep 14, 2026	32.51	34.80	31.86	34.69	34.69	5.76%	32,475,530
Sep 11, 2026	32.71	33.09	31.60	32.80	32.80	-1.50%	20,098,940
Sep 10, 2026	33.00	33.89	32.81	33.30	33.30	-0.57%	17,555,322
Sep 9, 2026	33.26	34.74	33.13	33.49	33.49	1.52%	28,206,570
Sep 8, 2026	33.01	33.77	32.67	32.99	32.99	-0.36%	20,059,204
Sep 7, 2026	32.50	33.45	31.98	33.11	33.11	2.73%	23,881,091
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