(PHO)
NASDAQ: PHO
· Real-Time Price · USD
71.88
0.96 (1.35%)
At close: Sep 11, 2025, 11:24 AM
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 71.15 | 71.43 | 70.74 | 70.92 | 70.92 | -0.23% | 48,733 |
| Sep 9, 2025 | 72.21 | 72.21 | 70.80 | 71.08 | 71.08 | -3.21% | 54,621 |
| Sep 8, 2025 | 73.53 | 73.61 | 73.00 | 73.44 | 73.44 | -0.07% | 26,147 |
| Sep 5, 2025 | 73.64 | 74.04 | 73.15 | 73.49 | 73.49 | 0.36% | 33,033 |
| Sep 4, 2025 | 72.16 | 73.28 | 72.16 | 73.23 | 73.23 | 1.68% | 75,118 |
| Sep 3, 2025 | 72.10 | 72.20 | 71.81 | 72.02 | 72.02 | -0.25% | 36,539 |
| Sep 2, 2025 | 72.24 | 72.35 | 71.82 | 72.20 | 72.20 | -0.92% | 55,800 |
| Aug 29, 2025 | 73.54 | 73.61 | 72.77 | 72.87 | 72.87 | -0.72% | 29,022 |
| Aug 28, 2025 | 73.93 | 73.93 | 73.18 | 73.40 | 73.40 | -0.60% | 37,700 |
| Aug 27, 2025 | 73.36 | 73.88 | 73.25 | 73.84 | 73.84 | 0.64% | 27,950 |
| Aug 26, 2025 | 73.32 | 73.44 | 73.06 | 73.37 | 73.37 | 0.20% | 41,800 |
| Aug 25, 2025 | 73.88 | 73.97 | 73.18 | 73.22 | 73.22 | -1.04% | 40,500 |
| Aug 22, 2025 | 72.55 | 74.33 | 72.55 | 73.99 | 73.99 | 2.28% | 32,800 |
| Aug 21, 2025 | 72.59 | 72.79 | 72.34 | 72.34 | 72.34 | -0.67% | 52,100 |
| Aug 20, 2025 | 73.04 | 73.31 | 72.71 | 72.83 | 72.83 | -0.41% | 30,139 |
| Aug 19, 2025 | 72.56 | 73.43 | 72.56 | 73.13 | 73.13 | 0.81% | 42,024 |
| Aug 18, 2025 | 72.47 | 72.63 | 72.40 | 72.54 | 72.54 | 0.11% | 36,217 |
| Aug 15, 2025 | 72.76 | 72.77 | 72.19 | 72.46 | 72.46 | -0.23% | 37,956 |
| Aug 14, 2025 | 72.99 | 72.99 | 72.40 | 72.63 | 72.63 | -1.20% | 62,249 |
| Aug 13, 2025 | 72.61 | 73.56 | 72.57 | 73.51 | 73.51 | 1.45% | 38,500 |