Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PHNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 509.50 | -7.00 | -1.36% | 520.00 | 520.00 | 508.00 | 3,364,878 |
| Mar 05 2025 | 516.50 | -0.50 | -0.10% | 520.50 | 525.50 | 515.00 | 2,349,331 |
| Mar 04 2025 | 517.00 | -4.50 | -0.86% | 517.50 | 523.50 | 514.00 | 3,327,908 |
| Mar 03 2025 | 521.50 | 3.50 | 0.68% | 519.00 | 522.50 | 512.50 | 2,042,574 |
| Feb 28 2025 | 518.00 | -1.50 | -0.29% | 516.00 | 521.00 | 515.00 | 6,658,997 |
| Feb 27 2025 | 519.50 | 1.50 | 0.29% | 516.50 | 521.00 | 512.00 | 2,137,551 |
| Feb 26 2025 | 518.00 | 10.50 | 2.07% | 509.50 | 518.00 | 509.50 | 1,817,728 |
| Feb 25 2025 | 507.50 | 1.50 | 0.30% | 503.00 | 511.50 | 503.00 | 2,218,547 |
| Feb 24 2025 | 506.00 | 0.00 | 0.00% | 507.00 | 509.50 | 502.50 | 1,299,535 |
| Feb 21 2025 | 506.00 | 4.50 | 0.90% | 504.50 | 509.50 | 502.00 | 1,988,992 |
| Feb 20 2025 | 501.50 | 2.30 | 0.46% | 501.00 | 507.00 | 499.80 | 1,816,333 |
| Feb 19 2025 | 499.20 | -9.30 | -1.83% | 508.50 | 510.50 | 499.00 | 2,827,492 |
| Feb 18 2025 | 508.50 | 4.00 | 0.79% | 505.00 | 509.50 | 502.00 | 1,719,664 |
| Feb 17 2025 | 504.50 | -8.50 | -1.66% | 510.50 | 513.00 | 501.00 | 4,574,206 |
| Feb 14 2025 | 513.00 | -2.50 | -0.48% | 516.00 | 517.00 | 509.00 | 2,816,628 |
| Feb 13 2025 | 515.50 | -1.00 | -0.19% | 521.50 | 524.00 | 514.00 | 2,404,002 |
| Feb 12 2025 | 516.50 | -2.50 | -0.48% | 518.50 | 524.00 | 514.00 | 2,428,059 |
| Feb 11 2025 | 519.00 | -5.00 | -0.95% | 524.00 | 524.00 | 518.00 | 1,613,824 |
| Feb 10 2025 | 524.00 | 5.00 | 0.96% | 519.50 | 524.00 | 519.50 | 2,177,323 |
| Feb 07 2025 | 519.00 | -1.50 | -0.29% | 522.50 | 525.00 | 516.00 | 2,496,911 |
| Feb 06 2025 | 520.50 | 2.50 | 0.48% | 521.50 | 529.00 | 519.50 | 2,050,518 |
| Feb 05 2025 | 518.00 | 10.00 | 1.97% | 505.00 | 518.50 | 505.00 | 1,355,868 |
| Feb 04 2025 | 508.00 | -4.50 | -0.88% | 511.50 | 514.00 | 502.50 | 2,611,666 |
| Feb 03 2025 | 512.50 | -10.00 | -1.91% | 513.50 | 515.00 | 506.00 | 1,999,536 |
| Jan 31 2025 | 522.50 | 2.50 | 0.48% | 520.50 | 525.50 | 518.00 | 3,061,610 |
| Jan 30 2025 | 520.00 | -0.50 | -0.10% | 522.00 | 524.00 | 518.50 | 1,550,359 |
| Jan 29 2025 | 520.50 | 4.00 | 0.77% | 518.00 | 522.50 | 518.00 | 1,357,585 |
| Jan 28 2025 | 516.50 | 4.50 | 0.88% | 512.50 | 519.00 | 511.50 | 1,732,173 |
| Jan 27 2025 | 512.00 | 4.00 | 0.79% | 506.50 | 515.50 | 506.00 | 1,840,250 |
| Jan 24 2025 | 508.00 | 2.00 | 0.40% | 506.00 | 508.00 | 504.50 | 1,485,365 |
| Jan 23 2025 | 506.00 | -0.50 | -0.10% | 507.50 | 508.00 | 504.50 | 1,806,353 |
| Jan 22 2025 | 506.50 | 0.50 | 0.10% | 504.50 | 509.50 | 504.00 | 2,488,631 |
| Jan 21 2025 | 506.00 | 3.50 | 0.70% | 502.50 | 507.00 | 501.00 | 1,181,374 |
| Jan 20 2025 | 502.50 | -3.50 | -0.69% | 505.00 | 505.50 | 500.50 | 6,767,513 |
| Jan 17 2025 | 506.00 | 6.00 | 1.20% | 500.50 | 508.00 | 500.50 | 1,739,219 |
| Jan 16 2025 | 500.00 | 1.80 | 0.36% | 499.00 | 500.50 | 493.80 | 2,087,850 |
| Jan 15 2025 | 498.20 | 17.60 | 3.66% | 483.80 | 498.20 | 483.80 | 2,244,436 |
| Jan 14 2025 | 480.60 | -0.40 | -0.08% | 481.80 | 483.80 | 479.00 | 2,105,975 |
| Jan 13 2025 | 481.00 | 1.60 | 0.33% | 476.60 | 483.80 | 476.00 | 2,042,713 |
| Jan 10 2025 | 479.40 | -10.20 | -2.08% | 489.20 | 490.00 | 479.20 | 2,380,307 |
| Jan 09 2025 | 489.60 | -1.40 | -0.29% | 480.60 | 490.80 | 480.00 | 3,016,731 |
| Jan 08 2025 | 491.00 | -17.50 | -3.44% | 508.00 | 509.50 | 488.40 | 2,900,201 |
| Jan 07 2025 | 508.50 | -8.50 | -1.64% | 514.00 | 514.00 | 505.50 | 1,388,044 |
| Jan 06 2025 | 517.00 | 6.50 | 1.27% | 511.00 | 517.00 | 511.00 | 1,838,780 |
| Jan 03 2025 | 510.50 | -0.50 | -0.10% | 508.00 | 512.50 | 508.00 | 3,206,988 |
| Jan 02 2025 | 511.00 | 1.00 | 0.20% | 511.00 | 512.00 | 506.50 | 1,228,937 |
| Dec 31 2024 | 510.00 | 9.00 | 1.80% | 502.50 | 510.00 | 501.00 | 514,192 |
| Dec 30 2024 | 501.00 | -2.00 | -0.40% | 502.00 | 504.50 | 499.20 | 608,300 |
| Dec 27 2024 | 503.00 | 1.00 | 0.20% | 500.50 | 503.50 | 500.50 | 881,623 |
| Dec 24 2024 | 502.00 | 0.50 | 0.10% | 502.50 | 505.00 | 502.00 | 436,462 |
| Dec 23 2024 | 501.50 | 1.00 | 0.20% | 498.40 | 502.50 | 497.20 | 1,071,135 |
| Dec 20 2024 | 500.50 | -0.50 | -0.10% | 500.00 | 502.00 | 493.40 | 3,434,522 |
| Dec 19 2024 | 501.00 | -4.00 | -0.79% | 501.50 | 501.50 | 497.40 | 1,667,246 |
| Dec 18 2024 | 505.00 | 1.00 | 0.20% | 505.00 | 507.00 | 503.00 | 1,369,871 |
| Dec 17 2024 | 504.00 | -8.50 | -1.66% | 510.50 | 513.00 | 502.50 | 2,617,160 |
| Dec 16 2024 | 512.50 | -5.50 | -1.06% | 518.50 | 519.50 | 512.50 | 1,042,204 |
| Dec 13 2024 | 518.00 | 0.00 | 0.00% | 518.00 | 522.00 | 517.50 | 2,269,062 |
| Dec 12 2024 | 518.00 | -0.50 | -0.10% | 522.00 | 523.00 | 518.00 | 2,346,937 |
| Dec 11 2024 | 518.50 | 3.00 | 0.58% | 512.50 | 519.50 | 512.50 | 1,098,870 |
| Dec 10 2024 | 515.50 | -4.50 | -0.87% | 517.50 | 519.50 | 514.50 | 991,891 |
| Dec 09 2024 | 520.00 | -1.50 | -0.29% | 523.00 | 524.00 | 519.50 | 1,320,785 |
