PHG(PHG)
PHG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.44 | $26.82 | $26.20 | $26.74 | 1.46M |
| 5/19/2026 | $26.04 | $26.25 | $25.92 | $26.05 | 952,200 |
| 5/18/2026 | $25.79 | $26.26 | $25.79 | $26.05 | 1.22M |
| 5/15/2026 | $25.33 | $25.40 | $25.19 | $25.23 | 1.22M |
| 5/14/2026 | $25.61 | $25.77 | $25.50 | $25.50 | 908,736 |
| 5/13/2026 | $25.46 | $25.71 | $25.43 | $25.63 | 1.82M |
| 5/12/2026 | $26.66 | $27.06 | $26.62 | $27.01 | 1.13M |
| 5/11/2026 | $27.39 | $27.44 | $26.70 | $26.73 | 1.49M |
| 5/8/2026 | $27.38 | $27.45 | $27.13 | $27.21 | 907,835 |
| 5/7/2026 | $27.65 | $27.80 | $27.15 | $27.16 | 1.31M |
| 5/6/2026 | $27.02 | $27.39 | $26.85 | $27.23 | 3.33M |
| 5/5/2026 | $26.61 | $26.70 | $26.13 | $26.45 | 1.42M |
| 5/4/2026 | $26.54 | $26.71 | $26.16 | $26.24 | 1.29M |
| 5/1/2026 | $26.43 | $26.52 | $26.15 | $26.16 | 742,300 |
| 4/30/2026 | $26.12 | $26.41 | $25.98 | $26.34 | 1.15M |
| 4/29/2026 | $25.98 | $26.03 | $25.10 | $25.58 | 3.27M |
| 4/28/2026 | $27.17 | $27.24 | $26.92 | $27.12 | 878,505 |
| 4/27/2026 | $27.52 | $27.73 | $27.47 | $27.54 | 946,167 |
| 4/24/2026 | $27.38 | $27.54 | $27.28 | $27.47 | 802,900 |
| 4/23/2026 | $27.84 | $27.96 | $27.30 | $27.63 | 1.12M |
| 4/22/2026 | $28.41 | $28.48 | $28.10 | $28.24 | 914,900 |
| 4/21/2026 | $28.93 | $28.96 | $28.35 | $28.48 | 1.12M |
| 4/20/2026 | $29.28 | $29.44 | $29.12 | $29.19 | 715,800 |
| 4/17/2026 | $29.67 | $29.95 | $29.59 | $29.70 | 1.01M |
| 4/16/2026 | $29.31 | $29.32 | $28.62 | $28.63 | 1.58M |
| 4/15/2026 | $29.25 | $29.30 | $28.98 | $29.09 | 517,100 |
| 4/14/2026 | $28.93 | $29.22 | $28.91 | $29.09 | 605,312 |
| 4/13/2026 | $28.22 | $28.59 | $28.13 | $28.55 | 942,700 |
| 4/10/2026 | $28.68 | $28.69 | $28.25 | $28.31 | 849,026 |
| 4/9/2026 | $27.93 | $28.34 | $27.75 | $28.13 | 1.10M |
| 4/8/2026 | $28.19 | $28.34 | $27.90 | $28.05 | 740,300 |
| 4/7/2026 | $27.09 | $27.13 | $26.64 | $27.01 | 1.26M |
| 4/6/2026 | $26.88 | $27.23 | $26.86 | $27.20 | 743,605 |
| 4/2/2026 | $26.78 | $27.45 | $26.72 | $27.11 | 996,300 |
| 4/1/2026 | $27.50 | $27.62 | $27.22 | $27.29 | 863,036 |
| 3/31/2026 | $26.83 | $27.48 | $26.67 | $27.40 | 1.16M |
| 3/30/2026 | $26.96 | $26.97 | $26.43 | $26.53 | 1.04M |
| 3/27/2026 | $27.14 | $27.19 | $26.77 | $26.78 | 936,500 |
| 3/26/2026 | $27.21 | $27.66 | $27.12 | $27.14 | 1.09M |
| 3/25/2026 | $27.32 | $27.64 | $27.15 | $27.44 | 1.21M |
| 3/24/2026 | $26.64 | $26.98 | $26.61 | $26.73 | 1.42M |
| 3/23/2026 | $26.88 | $27.28 | $26.72 | $26.81 | 1.48M |
| 3/20/2026 | $26.77 | $26.78 | $26.07 | $26.25 | 1.11M |
| 3/19/2026 | $26.58 | $27.04 | $26.57 | $26.86 | 1.23M |
| 3/18/2026 | $27.95 | $27.95 | $27.37 | $27.37 | 957,200 |
| 3/17/2026 | $28.46 | $28.68 | $28.26 | $28.30 | 687,800 |
| 3/16/2026 | $28.11 | $28.40 | $28.01 | $28.25 | 759,900 |
| 3/13/2026 | $28.40 | $28.47 | $27.74 | $27.79 | 708,860 |
| 3/12/2026 | $28.63 | $28.76 | $28.16 | $28.26 | 822,606 |
| 3/11/2026 | $28.77 | $28.84 | $28.49 | $28.81 | 625,720 |
| 3/10/2026 | $29.64 | $29.65 | $28.91 | $28.95 | 1.03M |
| 3/9/2026 | $28.62 | $29.46 | $28.30 | $29.42 | 1.18M |
| 3/6/2026 | $29.01 | $29.16 | $28.80 | $28.93 | 1.14M |
| 3/5/2026 | $30.00 | $30.24 | $29.33 | $29.66 | 947,341 |
| 3/4/2026 | $30.70 | $30.99 | $30.53 | $30.93 | 816,500 |
| 3/3/2026 | $29.91 | $30.46 | $29.56 | $30.34 | 954,810 |
| 3/2/2026 | $31.11 | $31.21 | $30.72 | $31.16 | 968,001 |
| 2/27/2026 | $31.87 | $32.16 | $31.80 | $32.00 | 464,002 |
| 2/26/2026 | $31.75 | $32.11 | $31.62 | $32.08 | 705,700 |
| 2/25/2026 | $31.46 | $31.61 | $31.37 | $31.49 | 583,300 |
| 2/24/2026 | $31.50 | $31.65 | $31.35 | $31.50 | 748,239 |
| 2/23/2026 | $31.23 | $31.30 | $31.08 | $31.22 | 909,018 |
| 2/20/2026 | $30.77 | $31.26 | $30.77 | $31.26 | 927,800 |