PHIG(PHIG)
PHIG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $31.25 | $31.25 | $31.25 | $31.25 | 2,300 |
| 10/8/2026 | $31.25 | $31.25 | $31.25 | $31.25 | 2,300 |
| 10/7/2026 | $31.25 | $31.25 | $31.25 | $31.25 | 27,028 |
| 10/6/2026 | $31.25 | $31.25 | $31.25 | $31.25 | 2,300 |
| 10/5/2026 | $31.25 | $31.25 | $31.25 | $31.25 | - |
| 10/2/2026 | $31.25 | $31.25 | $31.25 | $31.25 | 100 |
| 10/1/2026 | $30.05 | $30.05 | $30.05 | $30.05 | 1,470 |
| 9/30/2026 | $31.75 | $31.75 | $31.75 | $31.75 | - |
| 9/29/2026 | $31.75 | $31.75 | $31.75 | $31.75 | - |
| 9/28/2026 | $31.75 | $31.75 | $31.75 | $31.75 | 2,300 |
| 9/25/2026 | $31.75 | $31.75 | $31.75 | $31.75 | 2,300 |
| 9/24/2026 | $31.75 | $31.75 | $31.75 | $31.75 | 2,300 |
| 9/23/2026 | $31.75 | $31.75 | $31.75 | $31.75 | - |
| 9/22/2026 | $31.75 | $31.75 | $31.75 | $31.75 | - |
| 9/21/2026 | $31.75 | $31.75 | $31.75 | $31.75 | 2,300 |
| 9/18/2026 | $31.75 | $31.75 | $31.75 | $31.75 | 2,300 |
| 9/17/2026 | $31.75 | $31.75 | $31.75 | $31.75 | - |
| 9/16/2026 | $31.75 | $31.75 | $31.75 | $31.75 | 962 |
| 9/15/2026 | $31.75 | $31.75 | $31.75 | $31.75 | - |
| 9/14/2026 | $31.75 | $31.75 | $31.75 | $31.75 | 2,300 |
| 9/11/2026 | $31.75 | $31.75 | $31.75 | $31.75 | 2,300 |
| 9/10/2026 | $31.75 | $31.75 | $31.75 | $31.75 | - |
| 9/9/2026 | $31.75 | $31.75 | $31.75 | $31.75 | 200 |
| 9/8/2026 | $31.95 | $32.00 | $31.95 | $31.97 | 30,388 |
| 9/4/2026 | $31.99 | $32.00 | $31.98 | $31.98 | 23,254 |
| 9/3/2026 | $32.00 | $32.00 | $31.98 | $32.00 | 24,705 |
| 9/2/2026 | $32.00 | $32.00 | $32.00 | $32.00 | 15,020 |
| 9/1/2026 | $30.00 | $30.00 | $30.00 | $30.00 | - |
| 8/31/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 2,300 |
| 8/28/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 2,300 |
| 8/27/2026 | $30.00 | $30.00 | $30.00 | $30.00 | - |
| 8/26/2026 | $30.00 | $30.00 | $30.00 | $30.00 | - |
| 8/25/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 2,300 |
| 8/24/2026 | $30.00 | $30.00 | $30.00 | $30.00 | - |
| 8/21/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 1,014 |
| 8/20/2026 | $30.00 | $30.00 | $30.00 | $30.00 | - |
| 8/19/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 2,586 |
| 8/18/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 2,300 |
| 8/17/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 17,477 |
| 8/14/2026 | $30.00 | $30.00 | $30.00 | $30.00 | - |
| 8/13/2026 | $30.00 | $30.00 | $30.00 | $30.00 | - |
| 8/12/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 1,200 |
| 8/11/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 225 |
| 8/10/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 2,300 |
| 8/7/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 8/6/2026 | $31.00 | $31.00 | $30.00 | $30.00 | 20,484 |
| 8/5/2026 | $31.00 | $31.00 | $31.00 | $31.00 | 201 |
| 8/4/2026 | $32.00 | $32.00 | $32.00 | $32.00 | - |
| 8/3/2026 | $32.00 | $32.00 | $32.00 | $32.00 | 1,000 |
| 7/31/2026 | $32.00 | $32.00 | $32.00 | $32.00 | - |
| 7/30/2026 | $31.99 | $32.00 | $31.99 | $32.00 | 2,500 |
| 7/29/2026 | $32.00 | $32.00 | $32.00 | $32.00 | - |
| 7/28/2026 | $32.00 | $32.00 | $32.00 | $32.00 | - |
| 7/27/2026 | $32.00 | $32.00 | $31.95 | $32.00 | 2,869 |
| 7/24/2026 | $32.00 | $32.00 | $31.50 | $31.98 | 6,386 |
| 7/23/2026 | $32.00 | $32.00 | $31.98 | $32.00 | 68,362 |
| 7/22/2026 | $31.99 | $31.99 | $31.99 | $31.99 | 2,684 |
| 7/21/2026 | $31.00 | $31.00 | $31.00 | $31.00 | 1,000 |
| 7/20/2026 | $31.99 | $32.00 | $31.99 | $32.00 | 18,050 |
| 7/17/2026 | $32.00 | $32.00 | $32.00 | $32.00 | 420 |
| 7/16/2026 | $32.00 | $32.00 | $31.69 | $31.75 | 4,174 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
