PHX Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	125,000
May 12, 2026	11.30	11.52	11.21	11.40	11.40	1.42%	151,800
May 11, 2026	11.26	11.31	11.05	11.24	11.24	1.35%	295,000
May 8, 2026	11.55	11.55	11.06	11.09	11.09	-3.73%	390,900
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	-	141,800
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%	384,300
Apr 30, 2026	12.55	12.55	12.17	12.31	12.31	-2.61%	288,900
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%	130,900
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%	172,400
Apr 17, 2026	11.47	11.51	10.90	11.20	11.20	-2.69%	228,000
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%	153,400
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	-	99,200
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%	216,800
Apr 6, 2026	12.37	12.55	12.30	12.40	12.40	-0.48%	172,600
Apr 2, 2026	12.60	12.92	12.41	12.46	12.46	0.73%	333,800
Apr 1, 2026	13.02	13.22	12.31	12.37	12.37	-6.36%	363,700
Mar 31, 2026	13.43	13.74	13.08	13.21	13.21	-1.71%	492,600
Mar 30, 2026	13.68	13.94	13.37	13.44	13.24	-1.39%	426,329
Mar 27, 2026	13.71	13.89	13.56	13.63	13.43	-0.29%	196,744
Mar 26, 2026	13.85	14.17	13.67	13.67	13.47	-2.29%	206,700
Mar 25, 2026	13.80	14.06	13.53	13.99	13.78	1.38%	286,100
Mar 24, 2026	13.30	13.89	13.29	13.80	13.59	3.60%	267,224
Mar 23, 2026	13.03	13.48	12.94	13.32	13.12	0.38%	321,727
Mar 20, 2026	13.33	13.33	12.88	13.27	13.07	0.30%	263,818
Mar 19, 2026	13.24	13.66	13.10	13.23	13.03	-0.38%	476,303
Mar 18, 2026	13.00	13.41	12.95	13.28	13.08	1.68%	320,647
Mar 17, 2026	12.79	13.32	12.77	13.06	12.87	0.31%	317,300
Mar 16, 2026	12.34	13.07	12.25	13.02	12.83	3.66%	407,300
Mar 13, 2026	12.63	12.87	12.49	12.56	12.18	-1.10%	392,200
Mar 12, 2026	12.82	12.92	12.65	12.70	12.31	-1.24%	280,500
Mar 11, 2026	12.48	12.87	12.36	12.86	12.47	2.80%	224,921
Mar 10, 2026	12.54	12.82	12.42	12.51	12.13	-1.18%	253,204
Mar 9, 2026	12.51	12.79	12.49	12.66	12.27	0.80%	251,710
Mar 6, 2026	12.29	12.57	12.01	12.56	12.18	3.20%	364,725