PHX Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.37	11.46	11.17	11.24	11.24	-	123,302
Jun 10, 2026	11.34	11.53	11.23	11.24	11.24	-0.71%	80,523
Jun 9, 2026	11.56	11.56	11.02	11.32	11.32	-2.08%	117,672
Jun 8, 2026	11.23	11.71	11.23	11.56	11.56	3.31%	115,422
Jun 5, 2026	11.50	11.55	11.10	11.19	11.19	-3.87%	158,856
Jun 4, 2026	11.49	11.82	11.40	11.64	11.64	2.11%	148,983
Jun 3, 2026	11.33	11.72	11.30	11.40	11.40	0.97%	192,398
Jun 2, 2026	11.22	11.52	11.22	11.29	11.29	0.62%	190,652
Jun 1, 2026	11.02	11.27	11.02	11.22	11.22	2.37%	188,716
May 29, 2026	10.96	11.11	10.85	10.96	10.96	-0.63%	109,963
May 28, 2026	10.87	11.13	10.87	11.03	11.03	1.10%	276,933
May 27, 2026	11.12	11.25	10.83	10.91	10.91	-2.85%	218,738
May 26, 2026	11.69	11.75	11.20	11.23	11.23	-2.60%	164,168
May 25, 2026	11.76	11.76	11.43	11.53	11.53	-3.11%	48,854
May 22, 2026	11.60	11.90	11.54	11.90	11.90	2.41%	368,300
May 21, 2026	11.98	12.02	11.46	11.62	11.62	-1.61%	149,706
May 20, 2026	11.95	12.18	11.73	11.81	11.81	-1.34%	253,798
May 19, 2026	11.54	12.00	11.54	11.97	11.97	4.09%	151,248
May 15, 2026	11.34	11.53	11.30	11.50	11.50	1.50%	69,537
May 14, 2026	11.38	11.40	11.26	11.33	11.33	0.27%	76,940
May 13, 2026	11.57	11.57	11.25	11.30	11.30	-0.88%	124,961
May 12, 2026	11.30	11.52	11.21	11.40	11.40	1.42%	151,781
May 11, 2026	11.26	11.31	11.05	11.24	11.24	1.35%	294,957
May 8, 2026	11.55	11.55	11.06	11.09	11.09	-3.73%	390,871
May 7, 2026	11.51	11.98	11.25	11.52	11.52	-3.27%	309,435
May 6, 2026	11.79	11.94	11.12	11.91	11.91	-5.02%	444,815
May 5, 2026	12.43	12.67	12.16	12.54	12.54	-	141,799
May 4, 2026	12.50	12.65	12.30	12.54	12.54	0.40%	282,427
May 1, 2026	12.25	12.57	12.05	12.49	12.49	1.46%	384,274
Apr 30, 2026	12.55	12.55	12.17	12.31	12.31	-2.61%	288,872
Apr 29, 2026	12.50	12.65	12.35	12.64	12.64	1.85%	172,118
Apr 28, 2026	12.59	12.65	12.39	12.41	12.41	-0.16%	108,620
Apr 27, 2026	12.36	12.62	12.36	12.43	12.43	0.24%	95,728
Apr 24, 2026	12.25	12.44	12.01	12.40	12.40	1.89%	131,730
Apr 23, 2026	11.74	12.20	11.70	12.17	12.17	4.02%	130,888
Apr 22, 2026	11.39	11.73	11.39	11.70	11.70	2.81%	144,737
Apr 21, 2026	11.12	11.46	11.11	11.38	11.38	2.34%	83,047
Apr 20, 2026	11.08	11.34	11.08	11.12	11.12	-0.71%	172,372
Apr 17, 2026	11.47	11.51	10.90	11.20	11.20	-2.69%	227,960
Apr 16, 2026	11.49	11.80	11.45	11.51	11.51	-0.60%	202,421
Apr 15, 2026	11.39	11.67	11.39	11.58	11.58	0.78%	160,501
Apr 14, 2026	11.87	12.10	11.40	11.49	11.49	-3.20%	153,351
Apr 13, 2026	12.10	12.31	11.77	11.87	11.87	-0.34%	201,614
Apr 10, 2026	11.85	12.12	11.80	11.91	11.91	-	99,184
Apr 9, 2026	12.16	12.46	11.86	11.91	11.91	-1.65%	249,837
Apr 8, 2026	12.08	12.17	11.31	12.11	12.11	-2.96%	222,202
Apr 7, 2026	12.43	12.77	12.30	12.48	12.48	0.65%	216,761
Apr 6, 2026	12.37	12.55	12.30	12.40	12.40	-0.48%	172,569
Apr 2, 2026	12.60	12.92	12.41	12.46	12.46	0.73%	333,753
Apr 1, 2026	13.02	13.22	12.31	12.37	12.37	-6.36%	363,667