(PHYL)
AMEX: PHYL
· Real-Time Price · USD
35.59
0.18 (0.51%)
At close: Aug 22, 2025, 3:59 PM
35.60
0.01%
After-hours: Aug 22, 2025, 05:57 PM EDT
PHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.43 | 35.60 | 35.40 | 35.60 | 35.60 | 0.54% | 103,245 |
| Aug 21, 2025 | 35.44 | 35.44 | 35.40 | 35.41 | 35.41 | -0.08% | 77,200 |
| Aug 20, 2025 | 35.46 | 35.46 | 35.43 | 35.44 | 35.44 | -0.03% | 75,829 |
| Aug 19, 2025 | 35.47 | 35.47 | 35.43 | 35.45 | 35.45 | 0.00% | 70,711 |
| Aug 18, 2025 | 35.48 | 35.48 | 35.44 | 35.45 | 35.45 | 0.00% | 56,600 |
| Aug 15, 2025 | 35.50 | 35.50 | 35.44 | 35.45 | 35.45 | -0.17% | 52,500 |
| Aug 14, 2025 | 35.51 | 35.52 | 35.46 | 35.51 | 35.51 | -0.11% | 135,900 |
| Aug 13, 2025 | 35.51 | 35.55 | 35.48 | 35.55 | 35.55 | 0.37% | 81,200 |
| Aug 12, 2025 | 35.40 | 35.43 | 35.35 | 35.42 | 35.42 | 0.11% | 58,400 |
| Aug 11, 2025 | 35.39 | 35.41 | 35.35 | 35.38 | 35.38 | 0.06% | 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 | -0.03% | 100,900 |
| Aug 6, 2025 | 35.36 | 35.39 | 35.33 | 35.38 | 35.38 | 0.08% | 157,500 |
| Aug 5, 2025 | 35.38 | 35.38 | 35.32 | 35.35 | 35.35 | -0.06% | 65,100 |
| Aug 4, 2025 | 35.29 | 35.37 | 35.28 | 35.37 | 35.37 | 0.34% | 137,900 |
| Aug 1, 2025 | 35.21 | 35.26 | 35.20 | 35.25 | 35.25 | -0.59% | 70,202 |
| Jul 31, 2025 | 35.45 | 35.47 | 35.40 | 35.46 | 35.24 | 0.11% | 32,016 |
| Jul 30, 2025 | 35.45 | 35.46 | 35.41 | 35.42 | 35.20 | -0.14% | 61,440 |
| Jul 29, 2025 | 35.48 | 35.50 | 35.45 | 35.47 | 35.25 | 0.06% | 175,000 |
| Jul 28, 2025 | 35.47 | 35.47 | 35.44 | 35.45 | 35.23 | 0.00% | 83,139 |