PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.64	36.70	36.54	36.64	36.64	0.45%	8,100
Aug 12, 2025	36.34	36.50	36.34	36.47	36.47	0.86%	13,299
Aug 11, 2025	36.31	36.31	36.15	36.16	36.16	-0.29%	4,734
Aug 8, 2025	36.22	36.34	36.20	36.27	36.27	0.70%	4,252
Aug 7, 2025	36.13	36.13	35.92	36.01	36.01	0.14%	51,563
Aug 6, 2025	35.79	36.10	35.79	35.96	35.96	0.49%	7,824
Aug 5, 2025	35.79	35.79	35.70	35.79	35.79	0.15%	2,093
Aug 4, 2025	35.63	35.78	35.63	35.73	35.73	1.30%	3,926
Aug 1, 2025	35.43	35.48	35.22	35.27	35.27	-1.36%	10,813
Jul 31, 2025	36.08	36.16	35.76	35.76	35.76	-0.42%	10,080
Jul 30, 2025	36.08	36.11	35.84	35.91	35.91	-0.06%	4,045
Jul 29, 2025	36.30	36.30	35.93	35.93	35.93	0.06%	6,647
Jul 28, 2025	36.10	36.16	35.91	35.91	35.91	-0.55%	29,536
Jul 25, 2025	35.75	36.15	35.75	36.11	36.11	0.33%	3,448
Jul 24, 2025	35.99	36.17	35.97	35.99	35.99	0.10%	6,902
Jul 23, 2025	35.77	36.03	35.75	35.95	35.95	0.66%	18,294
Jul 22, 2025	35.67	35.74	35.66	35.72	35.72	-0.04%	3,779
Jul 21, 2025	35.75	35.83	35.57	35.74	35.74	0.20%	5,629
Jul 18, 2025	35.64	35.71	35.63	35.66	35.66	-0.15%	1,923
Jul 17, 2025	35.52	35.84	35.52	35.72	35.72	0.71%	6,604
Jul 16, 2025	35.38	35.57	35.28	35.47	35.47	0.09%	28,223
Jul 15, 2025	35.58	35.60	35.41	35.43	35.43	-0.20%	5,775
Jul 14, 2025	35.37	35.51	35.36	35.50	35.50	0.38%	6,521
Jul 11, 2025	35.39	35.58	35.37	35.37	35.37	-0.51%	10,354
Jul 10, 2025	35.40	35.55	35.40	35.55	35.55	0.10%	1,459
Jul 9, 2025	35.45	35.52	35.39	35.52	35.52	0.34%	13,239
Jul 8, 2025	35.37	35.46	35.35	35.39	35.39	-0.10%	6,722
Jul 7, 2025	35.83	35.83	35.43	35.43	35.43	-0.56%	4,441
Jul 3, 2025	35.55	35.74	35.30	35.63	35.63	0.93%	26,769
Jul 2, 2025	35.03	35.46	34.95	35.30	35.30	0.26%	36,509
Jul 1, 2025	35.18	35.33	35.01	35.21	35.21	-0.23%	2,223
Jun 30, 2025	35.16	35.46	35.16	35.29	35.29	0.54%	19,582
Jun 27, 2025	35.12	35.26	34.98	35.10	35.10	-0.06%	27,592
Jun 26, 2025	35.05	35.12	34.90	35.12	35.12	0.88%	27,162
Jun 25, 2025	34.83	34.94	34.77	34.81	34.81	0.18%	15,298
Jun 24, 2025	34.76	34.92	34.75	34.75	34.75	0.12%	7,140
Jun 23, 2025	34.53	34.71	34.42	34.71	34.71	0.04%	17,267
Jun 20, 2025	34.77	34.81	34.61	34.70	34.45	-0.05%	12,580
Jun 18, 2025	34.66	34.94	34.66	34.71	34.47	0.01%	12,489
Jun 17, 2025	34.78	35.02	34.69	34.71	34.46	-0.57%	18,406
Jun 16, 2025	34.97	35.08	34.89	34.91	34.66	0.81%	8,787
Jun 13, 2025	34.68	34.97	34.63	34.63	34.38	-1.05%	5,922
Jun 12, 2025	34.93	35.13	34.85	35.00	34.75	0.02%	7,551
Jun 11, 2025	35.01	35.01	34.80	34.99	34.74	-0.01%	3,732
Jun 10, 2025	34.74	35.03	34.74	34.99	34.75	0.82%	12,754
Jun 9, 2025	34.79	35.00	34.54	34.71	34.46	-0.06%	14,134
Jun 6, 2025	34.76	34.91	34.66	34.73	34.48	0.93%	80,826
Jun 5, 2025	34.47	34.74	34.41	34.41	34.17	-0.80%	11,902
Jun 4, 2025	34.66	34.70	34.56	34.69	34.44	0.15%	9,014
Jun 3, 2025	34.43	34.69	34.43	34.64	34.39	0.34%	5,666