(PHO)
NASDAQ: PHO
· Real-Time Price · USD
72.45
-0.18 (-0.25%)
At close: Aug 15, 2025, 3:59 PM
73.00
0.76%
After-hours: Aug 15, 2025, 07:56 PM EDT
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.76 | 72.77 | 72.19 | 72.46 | 72.46 | -0.23% | 37,946 |
| 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 |
| Aug 12, 2025 | 71.69 | 72.52 | 71.46 | 72.46 | 72.46 | 1.44% | 39,300 |
| Aug 11, 2025 | 71.55 | 71.63 | 71.18 | 71.43 | 71.43 | -0.08% | 28,200 |
| Aug 8, 2025 | 71.77 | 71.95 | 71.37 | 71.49 | 71.49 | 0.01% | 29,200 |
| Aug 7, 2025 | 71.38 | 71.81 | 71.27 | 71.48 | 71.48 | 0.86% | 34,956 |
| Aug 6, 2025 | 71.09 | 71.12 | 70.64 | 70.87 | 70.87 | -0.11% | 41,220 |
| Aug 5, 2025 | 70.73 | 71.13 | 70.59 | 70.95 | 70.95 | 0.40% | 32,400 |
| Aug 4, 2025 | 70.27 | 70.72 | 70.04 | 70.67 | 70.67 | 0.91% | 60,439 |
| Aug 1, 2025 | 70.02 | 70.15 | 69.36 | 70.03 | 70.03 | -0.61% | 35,838 |
| Jul 31, 2025 | 70.31 | 71.12 | 70.28 | 70.46 | 70.46 | 0.17% | 46,000 |
| Jul 30, 2025 | 70.82 | 71.07 | 70.10 | 70.34 | 70.34 | -0.75% | 47,013 |
| Jul 29, 2025 | 70.96 | 71.04 | 70.47 | 70.87 | 70.87 | -0.06% | 43,341 |
| Jul 28, 2025 | 71.23 | 71.23 | 70.69 | 70.91 | 70.91 | -0.42% | 35,200 |
| Jul 25, 2025 | 71.04 | 71.25 | 70.75 | 71.21 | 71.21 | 0.47% | 39,509 |
| Jul 24, 2025 | 70.78 | 71.29 | 70.73 | 70.88 | 70.88 | -0.14% | 46,208 |
| Jul 23, 2025 | 71.24 | 71.25 | 70.81 | 70.98 | 70.98 | 0.24% | 32,945 |
| Jul 22, 2025 | 70.30 | 70.96 | 70.05 | 70.81 | 70.81 | 0.73% | 38,993 |
| Jul 21, 2025 | 70.88 | 71.00 | 70.27 | 70.30 | 70.30 | -0.57% | 37,800 |