PHYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.46	52.46	52.44	52.44	52.44	-0.02%	2,691
Dec 4, 2025	52.41	52.45	52.41	52.45	52.45	-0.01%	1,382
Dec 3, 2025	52.49	52.49	52.46	52.46	52.46	0.10%	2,222
Dec 2, 2025	52.39	52.43	52.30	52.40	52.40	0.11%	10,749
Dec 1, 2025	52.36	52.36	52.35	52.35	52.35	0.03%	1,600
Nov 28, 2025	52.38	52.38	52.33	52.33	52.33	-0.03%	3,064
Nov 26, 2025	52.29	52.40	52.29	52.35	52.35	0.07%	4,311
Nov 25, 2025	52.13	52.34	52.13	52.31	52.31	0.45%	17,243
Nov 24, 2025	52.08	52.08	52.08	52.08	52.08	0.27%	156
Nov 21, 2025	51.92	51.94	51.92	51.94	51.94	-0.24%	2,702
Nov 20, 2025	52.19	52.19	52.07	52.07	51.81	-0.07%	1,082
Nov 19, 2025	52.17	52.19	52.09	52.10	51.85	0.05%	8,611
Nov 18, 2025	52.07	52.07	52.07	52.07	51.82	0.02%	12
Nov 17, 2025	52.12	52.14	52.06	52.06	51.81	-0.15%	3,398
Nov 14, 2025	52.23	52.23	52.14	52.14	51.88	-0.02%	11,377
Nov 13, 2025	52.23	52.23	52.15	52.15	51.89	-0.37%	1,576
Nov 12, 2025	52.34	52.35	52.30	52.35	52.09	-0.26%	1,392
Nov 11, 2025	52.51	52.51	52.48	52.48	52.22	0.15%	838
Nov 10, 2025	52.36	52.49	52.33	52.40	52.14	0.30%	17,694
Nov 7, 2025	52.14	52.26	52.14	52.24	51.99	0.07%	6,914
Nov 6, 2025	52.27	52.33	52.17	52.21	51.95	-0.10%	5,958
Nov 5, 2025	52.20	52.28	52.19	52.26	52.01	0.26%	7,035
Nov 4, 2025	52.09	52.17	52.09	52.13	51.87	-0.02%	1,272
Nov 3, 2025	52.37	52.37	52.14	52.14	51.88	-0.15%	1,885
Oct 31, 2025	52.42	52.42	52.22	52.22	51.96	-0.12%	1,198
Oct 30, 2025	52.31	52.39	52.28	52.28	52.03	-0.19%	9,339
Oct 29, 2025	52.70	52.70	52.38	52.38	52.12	-0.47%	3,325
Oct 28, 2025	52.59	52.68	52.59	52.63	52.37	-0.10%	545
Oct 27, 2025	52.60	52.68	52.53	52.68	52.42	0.37%	2,161
Oct 24, 2025	52.38	52.51	52.38	52.49	52.23	0.41%	1,691
Oct 23, 2025	52.35	52.35	52.26	52.27	52.01	-0.31%	7,514
Oct 22, 2025	52.57	52.59	52.43	52.43	51.89	-0.23%	2,596
Oct 21, 2025	52.55	52.64	52.55	52.55	52.01	-0.02%	1,321
Oct 20, 2025	52.59	52.59	52.52	52.56	52.02	0.26%	4,669
Oct 17, 2025	52.37	52.43	52.35	52.43	51.89	0.23%	1,546
Oct 16, 2025	52.47	52.47	52.31	52.31	51.77	-0.19%	5,231
Oct 15, 2025	52.39	52.41	52.39	52.41	51.87	0.30%	3,418
Oct 14, 2025	52.24	52.32	52.24	52.25	51.71	0.22%	4,352
Oct 13, 2025	52.00	52.14	52.00	52.13	51.60	0.49%	1,599
Oct 10, 2025	52.02	52.02	51.88	51.88	51.34	-0.50%	142
Oct 9, 2025	52.13	52.14	52.13	52.14	51.60	-0.23%	3,221
Oct 8, 2025	52.38	52.38	52.26	52.26	51.72	-0.13%	916
Oct 7, 2025	52.39	52.39	52.33	52.33	51.79	-0.04%	4,403
Oct 6, 2025	52.40	52.40	52.35	52.35	51.81	0.05%	2,056
Oct 3, 2025	52.38	52.38	52.32	52.32	51.78	-0.09%	317
Oct 2, 2025	52.37	52.37	52.37	52.37	51.83	0.05%	1,966
Oct 1, 2025	52.34	52.34	52.34	52.34	51.80	0.17%	78
Sep 30, 2025	52.25	52.25	52.25	52.25	51.71	-0.02%	99,572
Sep 29, 2025	52.13	52.26	52.13	52.26	51.72	0.21%	4,740
Sep 26, 2025	52.23	52.23	52.15	52.15	51.61	0.15%	4,953