PHX Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.54	12.85	12.54	12.68	12.68	-0.08%	112,961
Nov 2, 2026	13.69	13.69	12.69	12.69	12.69	-7.44%	166,603
Oct 30, 2026	13.67	13.75	13.13	13.71	13.71	0.96%	211,077
Oct 29, 2026	13.62	13.68	13.43	13.58	13.58	0.44%	124,192
Oct 28, 2026	13.35	13.63	13.34	13.52	13.52	1.35%	244,823
Oct 27, 2026	13.45	13.61	13.29	13.34	13.34	-0.67%	59,145
Oct 26, 2026	12.97	13.55	12.97	13.43	13.43	3.07%	193,372
Oct 23, 2026	12.80	13.22	12.72	13.03	13.03	1.80%	91,107
Oct 22, 2026	13.01	13.15	12.50	12.80	12.80	-1.92%	97,828
Oct 21, 2026	13.04	13.36	12.88	13.05	13.05	0.69%	48,140
Oct 20, 2026	13.12	13.21	12.94	12.96	12.96	-0.61%	49,835
Oct 19, 2026	13.26	13.31	12.97	13.04	13.04	-1.51%	59,507
Oct 16, 2026	13.14	13.44	13.14	13.24	13.24	1.22%	102,708
Oct 15, 2026	13.39	13.39	12.94	13.08	13.08	-1.21%	149,498
Oct 14, 2026	13.24	13.52	13.11	13.24	13.24	0.53%	211,005
Oct 13, 2026	12.97	13.19	12.78	13.17	13.17	3.54%	203,862
Oct 9, 2026	12.63	12.90	12.62	12.72	12.72	1.52%	120,152
Oct 8, 2026	12.21	12.53	12.21	12.53	12.53	2.29%	182,994
Oct 7, 2026	12.41	12.46	12.13	12.25	12.25	-0.97%	92,298
Oct 6, 2026	12.62	12.62	12.35	12.37	12.37	-1.98%	53,594
Oct 5, 2026	12.31	12.76	12.08	12.62	12.62	2.77%	115,172
Oct 2, 2026	12.24	12.31	12.05	12.28	12.28	0.24%	64,693
Oct 1, 2026	11.85	12.39	11.80	12.25	12.25	3.38%	190,932
Sep 30, 2026	11.94	11.97	11.77	11.85	11.85	-0.08%	119,375
Sep 29, 2026	11.95	12.20	11.75	11.86	11.86	0.42%	137,627
Sep 28, 2026	12.28	12.28	12.00	12.01	11.81	-0.50%	144,203
Sep 25, 2026	12.10	12.10	11.95	12.07	11.87	-0.33%	59,786
Sep 24, 2026	12.12	12.31	12.11	12.11	11.91	-	79,346
Sep 23, 2026	11.98	12.11	11.93	12.11	11.91	1.25%	182,120
Sep 22, 2026	11.92	12.05	11.77	11.96	11.76	0.25%	119,882
Sep 21, 2026	12.22	12.29	11.90	11.93	11.73	-3.01%	71,459
Sep 18, 2026	12.33	12.37	12.13	12.30	12.10	-0.24%	163,138
Sep 17, 2026	12.37	12.51	12.25	12.33	12.12	-0.32%	68,070
Sep 16, 2026	12.61	12.66	12.25	12.37	12.16	-1.67%	98,723
Sep 15, 2026	12.44	12.71	12.36	12.58	12.37	2.28%	106,391
Sep 14, 2026	12.57	12.58	12.27	12.30	12.10	-1.91%	67,809
Sep 11, 2026	12.47	12.54	12.33	12.54	12.33	0.56%	87,553
Sep 10, 2026	12.40	12.47	12.20	12.47	12.26	1.22%	118,058
Sep 9, 2026	12.38	12.44	12.20	12.32	12.11	-0.16%	80,978
Sep 8, 2026	12.59	12.64	12.28	12.34	12.13	-1.28%	50,834
Sep 4, 2026	12.54	12.75	12.35	12.50	12.29	-1.81%	93,442
Sep 3, 2026	12.82	12.91	12.69	12.73	12.52	-0.55%	57,646
Sep 2, 2026	12.77	12.95	12.55	12.80	12.59	-	104,864
Sep 1, 2026	12.86	12.98	12.70	12.80	12.59	-0.16%	56,045
Aug 31, 2026	12.89	13.00	12.75	12.82	12.61	0.63%	125,635
Aug 28, 2026	12.75	12.85	12.63	12.74	12.53	0.16%	115,588
Aug 27, 2026	12.49	12.78	12.39	12.72	12.51	2.00%	155,460
Aug 26, 2026	12.36	12.55	12.36	12.47	12.26	0.56%	41,149
Aug 25, 2026	12.30	12.57	12.30	12.40	12.19	-0.40%	83,696
Aug 24, 2026	12.63	12.68	12.27	12.45	12.24	-0.95%	141,118