PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	37.93	37.93	37.44	37.44	37.44	-0.56%	776
Dec 30, 2025	37.82	37.82	37.65	37.65	37.65	-0.40%	6,901
Dec 29, 2025	37.95	37.95	37.74	37.80	37.80	-0.32%	6,186
Dec 26, 2025	37.88	37.92	37.82	37.92	37.92	0.45%	4,020
Dec 24, 2025	37.66	37.92	37.66	37.75	37.75	-0.01%	3,126
Dec 23, 2025	37.61	37.76	37.61	37.76	37.75	0.90%	1,385
Dec 22, 2025	37.51	37.62	37.42	37.42	37.42	-0.22%	5,344
Dec 19, 2025	37.56	37.57	37.50	37.50	37.34	-0.39%	2,326
Dec 18, 2025	37.70	37.72	37.57	37.65	37.48	1.87%	11,969
Dec 17, 2025	37.63	37.71	36.96	36.96	36.80	-1.96%	12,010
Dec 16, 2025	37.74	37.85	37.61	37.70	37.53	-0.32%	2,099
Dec 15, 2025	37.97	37.97	37.80	37.82	37.65	-0.16%	2,057
Dec 12, 2025	38.19	38.22	37.88	37.88	37.72	-0.86%	1,509
Dec 11, 2025	38.23	38.32	38.05	38.21	38.04	-0.21%	8,524
Dec 10, 2025	38.19	38.29	37.99	38.29	38.12	0.13%	2,640
Dec 9, 2025	38.16	38.29	38.06	38.24	38.07	0.10%	33,243
Dec 8, 2025	38.07	38.20	38.07	38.20	38.03	-0.10%	2,105
Dec 5, 2025	38.21	38.31	38.13	38.24	38.07	0.35%	6,010
Dec 4, 2025	38.20	38.24	38.09	38.11	37.94	-0.35%	2,557
Dec 3, 2025	38.14	38.24	38.13	38.24	38.07	0.46%	1,021
Dec 2, 2025	38.03	38.14	38.01	38.06	37.90	0.05%	6,667
Dec 1, 2025	38.05	38.17	37.98	38.05	37.88	-0.39%	5,055
Nov 28, 2025	38.25	38.28	38.19	38.19	38.02	0.12%	240
Nov 26, 2025	38.14	38.25	38.14	38.15	37.98	0.32%	1,046
Nov 25, 2025	37.87	38.09	37.87	38.03	37.86	0.53%	1,781
Nov 24, 2025	37.70	37.82	37.70	37.82	37.66	0.62%	1,772
Nov 21, 2025	37.50	37.77	37.50	37.59	37.42	0.74%	2,230
Nov 20, 2025	38.26	38.26	37.28	37.31	37.15	-0.91%	2,225
Nov 19, 2025	37.66	37.72	37.61	37.66	37.49	-0.10%	2,243
Nov 18, 2025	37.74	37.74	37.68	37.69	37.53	-0.21%	1,376
Nov 17, 2025	38.15	38.15	37.77	37.77	37.61	-0.32%	4,249
Nov 14, 2025	37.49	38.06	37.49	37.89	37.73	-0.17%	10,904
Nov 13, 2025	38.21	38.21	37.94	37.96	37.79	-0.79%	2,014
Nov 12, 2025	38.31	38.35	38.17	38.26	38.09	0.10%	8,731
Nov 11, 2025	37.99	38.24	37.99	38.22	38.05	0.47%	1,595
Nov 10, 2025	37.87	38.22	37.87	38.04	37.87	1.13%	32,680
Nov 7, 2025	37.48	37.62	37.48	37.62	37.45	-0.03%	2,906
Nov 6, 2025	37.54	37.86	37.54	37.63	37.46	-0.82%	52,317
Nov 5, 2025	37.77	37.94	37.77	37.94	37.77	-0.05%	1,831
Nov 4, 2025	37.91	37.96	37.77	37.96	37.79	-0.34%	1,834
Nov 3, 2025	34.73	38.26	34.73	38.09	37.92	0.32%	19,300
Oct 31, 2025	38.18	38.18	37.97	37.97	37.80	-0.07%	6,644
Oct 30, 2025	38.15	38.22	37.95	38.00	37.83	-0.55%	3,018
Oct 29, 2025	38.29	38.36	38.13	38.20	38.04	-0.28%	1,535
Oct 28, 2025	38.04	38.31	38.02	38.31	38.14	0.70%	1,275
Oct 27, 2025	37.97	38.05	37.87	38.04	37.88	0.64%	6,933
Oct 24, 2025	37.87	37.87	37.80	37.80	37.64	0.46%	898
Oct 23, 2025	37.57	37.78	37.55	37.63	37.46	0.13%	3,816
Oct 22, 2025	37.61	37.61	37.57	37.58	37.41	-0.27%	2,568
Oct 21, 2025	38.05	38.05	37.62	37.68	37.52	-0.13%	2,704