PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.50	35.50	35.44	35.45	35.45	-0.15%	52,488
Aug 14, 2025	35.51	35.52	35.46	35.51	35.51	-0.11%	135,879
Aug 13, 2025	35.51	35.55	35.48	35.55	35.55	0.34%	81,158
Aug 12, 2025	35.40	35.43	35.35	35.43	35.43	0.14%	58,358
Aug 11, 2025	35.39	35.41	35.35	35.38	35.38	0.04%	93,543
Aug 8, 2025	35.36	35.38	35.34	35.36	35.36	-0.03%	65,311
Aug 7, 2025	35.42	35.42	35.35	35.37	35.37	-0.02%	100,871
Aug 6, 2025	35.36	35.39	35.33	35.38	35.38	0.06%	157,476
Aug 5, 2025	35.38	35.38	35.32	35.36	35.36	-0.04%	65,069
Aug 4, 2025	35.29	35.37	35.29	35.37	35.37	0.34%	137,887
Aug 1, 2025	35.21	35.26	35.20	35.25	35.25	-0.60%	70,202
Jul 31, 2025	35.45	35.47	35.40	35.46	35.24	0.13%	32,016
Jul 30, 2025	35.45	35.46	35.41	35.42	35.20	-0.16%	61,440
Jul 29, 2025	35.48	35.50	35.45	35.47	35.25	0.06%	174,964
Jul 28, 2025	35.47	35.47	35.44	35.45	35.23	-	83,139
Jul 25, 2025	35.47	35.47	35.41	35.45	35.23	0.06%	55,389
Jul 24, 2025	35.39	35.47	35.39	35.43	35.21	-0.01%	114,571
Jul 23, 2025	35.40	35.45	35.40	35.44	35.22	0.08%	75,613
Jul 22, 2025	35.41	35.41	35.36	35.41	35.19	0.11%	43,493
Jul 21, 2025	35.33	35.39	35.33	35.37	35.15	0.19%	47,237
Jul 18, 2025	35.29	35.30	35.27	35.30	35.08	0.20%	54,541
Jul 17, 2025	35.17	35.25	35.17	35.23	35.02	0.07%	56,547
Jul 16, 2025	35.16	35.21	35.10	35.21	34.99	0.18%	68,036
Jul 15, 2025	35.26	35.26	35.13	35.14	34.93	-0.24%	60,900
Jul 14, 2025	35.18	35.23	35.17	35.23	35.01	0.02%	35,635
Jul 11, 2025	35.23	35.23	35.18	35.22	35.00	-0.19%	28,666
Jul 10, 2025	35.24	35.29	35.23	35.29	35.07	-0.01%	61,209
Jul 9, 2025	35.23	35.29	35.23	35.29	35.07	0.24%	154,291
Jul 8, 2025	35.23	35.24	35.19	35.21	34.99	-0.13%	46,604
Jul 7, 2025	35.30	35.43	35.25	35.25	35.04	-0.25%	349,982
Jul 3, 2025	35.35	35.35	35.30	35.34	35.12	0.07%	47,417
Jul 2, 2025	35.24	35.33	35.23	35.32	35.10	0.05%	67,807
Jul 1, 2025	35.25	35.31	35.25	35.30	35.08	-0.55%	85,170
Jun 30, 2025	35.48	35.51	35.44	35.49	35.05	0.20%	72,138
Jun 27, 2025	35.43	35.45	35.40	35.42	34.98	-0.01%	49,965
Jun 26, 2025	35.38	35.44	35.36	35.43	34.99	0.23%	74,866
Jun 25, 2025	35.33	35.37	35.29	35.35	34.91	0.04%	62,668
Jun 24, 2025	35.23	35.34	35.23	35.33	34.89	0.37%	51,965
Jun 23, 2025	35.14	35.21	35.13	35.20	34.77	0.17%	58,697
Jun 20, 2025	35.07	35.14	35.05	35.14	34.71	0.26%	31,412
Jun 18, 2025	35.03	35.10	34.99	35.05	34.62	0.03%	67,479
Jun 17, 2025	35.03	35.08	34.97	35.04	34.61	-0.03%	85,980
Jun 16, 2025	35.02	35.05	34.99	35.05	34.62	0.26%	74,432
Jun 13, 2025	34.97	35.00	34.94	34.96	34.53	-0.26%	109,643
Jun 12, 2025	34.98	35.05	34.98	35.05	34.62	0.09%	68,969
Jun 11, 2025	35.00	35.04	35.00	35.02	34.59	0.11%	65,797
Jun 10, 2025	34.99	34.99	34.90	34.98	34.55	0.14%	62,253
Jun 9, 2025	34.91	34.94	34.88	34.93	34.50	0.17%	61,344
Jun 6, 2025	34.93	34.93	34.82	34.87	34.44	-0.06%	44,439
Jun 5, 2025	34.96	34.96	34.86	34.89	34.46	-0.03%	61,314