PHX Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.74	12.14	11.70	12.04	12.04	2.82%	248,870
Aug 7, 2026	11.75	11.84	11.40	11.71	11.71	0.52%	112,193
Aug 6, 2026	11.44	11.71	11.30	11.65	11.65	3.83%	270,610
Aug 5, 2026	11.20	11.45	10.85	11.22	11.22	2.75%	255,975
Aug 4, 2026	10.58	10.95	10.45	10.92	10.92	2.63%	111,876
Jul 31, 2026	10.61	10.79	10.61	10.64	10.64	0.66%	55,157
Jul 30, 2026	10.51	10.73	10.51	10.57	10.57	-0.19%	50,402
Jul 29, 2026	10.75	10.77	10.39	10.59	10.59	0.09%	129,626
Jul 28, 2026	10.66	10.70	10.52	10.58	10.58	-1.21%	85,999
Jul 27, 2026	10.95	10.99	10.52	10.71	10.71	-2.55%	76,915
Jul 24, 2026	11.28	11.39	10.97	10.99	10.99	-2.05%	95,407
Jul 23, 2026	11.11	11.28	11.01	11.22	11.22	1.54%	61,443
Jul 22, 2026	10.98	11.26	10.98	11.05	11.05	1.38%	118,388
Jul 21, 2026	10.72	10.90	10.61	10.90	10.90	2.93%	60,490
Jul 20, 2026	10.64	10.70	10.50	10.59	10.59	-0.19%	56,868
Jul 17, 2026	10.76	10.79	10.56	10.61	10.61	-0.47%	64,825
Jul 16, 2026	10.62	10.71	10.55	10.66	10.66	0.47%	40,929
Jul 15, 2026	10.68	10.70	10.45	10.61	10.61	-0.09%	88,330
Jul 14, 2026	11.00	11.01	10.51	10.62	10.62	-2.03%	61,738
Jul 13, 2026	10.46	10.96	10.40	10.84	10.84	4.84%	111,805
Jul 10, 2026	10.24	10.41	10.24	10.34	10.34	-	37,657
Jul 9, 2026	10.60	10.60	10.25	10.34	10.34	-2.18%	97,308
Jul 8, 2026	10.59	10.60	10.47	10.57	10.57	2.32%	161,892
Jul 7, 2026	10.38	10.41	10.22	10.33	10.33	0.10%	84,105
Jul 6, 2026	10.25	10.38	10.20	10.32	10.32	1.18%	107,736
Jul 3, 2026	10.26	10.36	10.05	10.20	10.20	-0.49%	56,809
Jul 2, 2026	10.64	10.64	10.16	10.25	10.25	-3.67%	319,537
Jun 30, 2026	10.18	10.71	10.18	10.64	10.64	5.35%	202,137
Jun 29, 2026	10.30	10.40	10.22	10.30	10.10	0.78%	129,238
Jun 26, 2026	10.34	10.45	10.19	10.22	10.02	-0.78%	69,432
Jun 25, 2026	10.38	10.40	10.27	10.30	10.10	-0.87%	69,789
Jun 24, 2026	10.71	10.72	10.32	10.39	10.19	-3.26%	158,564
Jun 23, 2026	10.82	10.82	10.65	10.74	10.53	-1.01%	84,022
Jun 22, 2026	10.80	10.86	10.71	10.85	10.64	-0.46%	105,467
Jun 19, 2026	10.76	10.90	10.74	10.90	10.69	1.58%	39,811
Jun 18, 2026	10.65	10.84	10.41	10.73	10.52	0.75%	182,019
Jun 17, 2026	10.77	10.80	10.58	10.65	10.44	-0.47%	206,132
Jun 16, 2026	10.88	10.92	10.70	10.70	10.49	-2.28%	104,156
Jun 15, 2026	11.01	11.11	10.75	10.95	10.74	-2.75%	145,602
Jun 12, 2026	11.24	11.51	11.18	11.26	11.04	0.18%	122,669
Jun 11, 2026	11.37	11.46	11.17	11.24	11.02	-	123,302
Jun 10, 2026	11.34	11.53	11.23	11.24	11.02	-0.71%	80,523
Jun 9, 2026	11.56	11.56	11.02	11.32	11.10	-2.08%	117,672
Jun 8, 2026	11.23	11.71	11.23	11.56	11.34	3.31%	115,422
Jun 5, 2026	11.50	11.55	11.10	11.19	10.97	-3.87%	158,856
Jun 4, 2026	11.49	11.82	11.40	11.64	11.41	2.11%	148,983
Jun 3, 2026	11.33	11.72	11.30	11.40	11.18	0.97%	192,398
Jun 2, 2026	11.22	11.52	11.22	11.29	11.07	0.62%	190,652
Jun 1, 2026	11.02	11.27	11.02	11.22	11.00	2.37%	188,716
May 29, 2026	10.96	11.11	10.85	10.96	10.75	-0.63%	109,963