Want to see IL:PHOE full AI Analyst Report?
Phoenix (PHOE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 17,020.00 | 17,140.00 | 16,570.00 | 16,750.00 | 16,750.00 | -1.47% | 1,287,176 | 2.41 |
| Oct 30, 2026 | 17,280.00 | 17,330.00 | 16,900.00 | 17,000.00 | 17,000.00 | -2.47% | 470,952 | 0.88 |
| Oct 29, 2026 | 17,800.00 | 18,320.00 | 17,290.00 | 17,430.00 | 17,430.00 | -2.73% | 920,206 | 1.65 |
| Oct 28, 2026 | 18,390.00 | 18,410.00 | 17,710.00 | 17,920.00 | 17,920.00 | -4.93% | 826,714 | 1.50 |
| Oct 26, 2026 | 18,310.00 | 19,310.00 | 18,310.00 | 18,850.00 | 18,850.00 | +1.89% | 656,545 | 1.20 |
| Oct 23, 2026 | 18,540.00 | 18,910.00 | 18,300.00 | 18,500.00 | 18,500.00 | -0.22% | 611,236 | 1.13 |
| Oct 22, 2026 | 18,670.00 | 18,850.00 | 18,410.00 | 18,540.00 | 18,540.00 | -1.64% | 377,850 | 0.70 |
| Oct 21, 2026 | 18,530.00 | 19,060.00 | 18,510.00 | 18,850.00 | 18,850.00 | +1.73% | 504,725 | 0.93 |
| Oct 20, 2026 | 18,160.00 | 18,530.00 | 18,100.00 | 18,530.00 | 18,530.00 | +1.98% | 364,863 | 0.67 |
| Oct 19, 2026 | 18,020.00 | 18,370.00 | 17,850.00 | 18,170.00 | 18,170.00 | +0.94% | 381,550 | 0.70 |
| Oct 16, 2026 | 17,880.00 | 18,280.00 | 17,830.00 | 18,000.00 | 18,000.00 | +1.41% | 256,249 | 0.47 |
| Oct 15, 2026 | 17,600.00 | 17,810.00 | 17,360.00 | 17,750.00 | 17,750.00 | +0.80% | 289,795 | 0.53 |
| Oct 14, 2026 | 17,660.00 | 17,980.00 | 17,480.00 | 17,610.00 | 17,610.00 | +0.11% | 616,328 | 1.13 |
| Oct 13, 2026 | 17,010.00 | 17,780.00 | 16,970.00 | 17,590.00 | 17,590.00 | +3.41% | 657,262 | 1.22 |
| Oct 12, 2026 | 17,160.00 | 17,240.00 | 16,810.00 | 17,010.00 | 17,010.00 | -0.58% | 446,433 | 0.83 |
| Oct 09, 2026 | 17,320.00 | 17,590.00 | 17,110.00 | 17,110.00 | 17,110.00 | -1.10% | 389,699 | 0.72 |
| Oct 08, 2026 | 16,610.00 | 17,380.00 | 16,250.00 | 17,300.00 | 17,300.00 | +3.28% | 740,431 | 1.39 |
| Oct 07, 2026 | 17,520.00 | 17,610.00 | 16,750.00 | 16,750.00 | 16,750.00 | -4.83% | 1,219,810 | 2.33 |
| Oct 06, 2026 | 18,090.00 | 18,200.00 | 17,480.00 | 17,600.00 | 17,600.00 | -2.28% | 622,061 | 1.18 |
| Oct 05, 2026 | 18,160.00 | 18,170.00 | 17,570.00 | 18,010.00 | 18,010.00 | -0.55% | 607,261 | 1.16 |
| Oct 01, 2026 | 18,340.00 | 18,400.00 | 17,970.00 | 18,110.00 | 18,110.00 | -0.77% | 480,610 | 0.92 |
| Sep 30, 2026 | 18,330.00 | 18,650.00 | 18,250.00 | 18,250.00 | 18,250.00 | -0.87% | 333,689 | 0.63 |
| Sep 29, 2026 | 18,340.00 | 18,660.00 | 18,340.00 | 18,410.00 | 18,410.00 | -0.11% | 144,839 | 0.27 |
| Sep 28, 2026 | 18,410.00 | 18,610.00 | 18,230.00 | 18,430.00 | 18,430.00 | +0.11% | 228,745 | 0.42 |
| Sep 24, 2026 | 18,370.00 | 18,670.00 | 18,100.00 | 18,410.00 | 18,410.00 | -1.23% | 866,440 | 1.58 |
| Sep 23, 2026 | 19,050.00 | 19,220.00 | 18,570.00 | 18,640.00 | 18,640.00 | -2.15% | 1,051,743 | 1.94 |
| Sep 22, 2026 | 18,770.00 | 19,110.00 | 18,620.00 | 19,050.00 | 19,050.00 | +2.20% | 701,014 | 1.29 |
| Sep 17, 2026 | 18,860.00 | 19,180.00 | 18,540.00 | 18,640.00 | 18,640.00 | -0.85% | 941,722 | 1.76 |
| Sep 16, 2026 | 18,590.00 | 18,810.00 | 18,400.00 | 18,800.00 | 18,800.00 | +0.75% | 450,382 | 0.83 |
| Sep 15, 2026 | 18,670.00 | 18,760.00 | 18,100.00 | 18,660.00 | 18,660.00 | -0.05% | 493,355 | 0.89 |
| Sep 14, 2026 | 18,110.00 | 18,690.00 | 18,030.00 | 18,670.00 | 18,670.00 | +1.03% | 397,081 | 0.71 |
| Sep 10, 2026 | 18,850.00 | 18,850.00 | 18,300.00 | 18,480.00 | 18,480.00 | -1.07% | 502,373 | 0.90 |
| Sep 09, 2026 | 19,000.00 | 19,130.00 | 18,620.00 | 18,680.00 | 18,680.00 | -1.68% | 430,956 | 0.77 |
| Sep 08, 2026 | 19,180.00 | 19,310.00 | 18,870.00 | 19,000.00 | 19,000.00 | -0.94% | 697,675 | 1.26 |
| Sep 07, 2026 | 19,100.00 | 19,390.00 | 18,980.00 | 19,180.00 | 19,180.00 | +0.68% | 277,584 | 0.50 |
| Sep 04, 2026 | 19,200.00 | 19,200.00 | 18,800.00 | 19,050.00 | 19,050.00 | -0.26% | 190,574 | 0.34 |
| Sep 03, 2026 | 18,782.61 | 19,099.95 | 18,356.18 | 19,099.95 | 19,099.95 | +3.16% | 825,080 | 1.50 |
| Sep 02, 2026 | 18,346.26 | 18,623.94 | 18,138.01 | 18,514.85 | 18,514.85 | +0.86% | 1,022,037 | 1.88 |
| Sep 01, 2026 | 18,623.94 | 18,723.11 | 18,098.34 | 18,356.18 | 18,356.18 | -1.44% | 625,721 | 1.15 |
| Aug 31, 2026 | 18,653.69 | 18,812.36 | 18,425.60 | 18,623.94 | 18,623.94 | -0.16% | 537,282 | 0.98 |
| Aug 28, 2026 | 18,346.26 | 18,792.52 | 18,346.26 | 18,653.69 | 18,653.69 | +0.43% | 569,365 | 1.04 |
| Aug 27, 2026 | 18,544.60 | 18,693.36 | 18,415.68 | 18,574.35 | 18,574.35 | +0.38% | 386,595 | 0.66 |
| Aug 26, 2026 | 18,187.59 | 18,643.77 | 18,147.93 | 18,504.94 | 18,504.94 | +0.81% | 430,675 | 0.72 |
| Aug 25, 2026 | 17,800.83 | 18,445.43 | 17,781.00 | 18,356.18 | 18,356.18 | +3.12% | 480,997 | 0.81 |
| Aug 24, 2026 | 17,662.00 | 18,019.01 | 17,543.00 | 17,800.84 | 17,800.84 | +0.79% | 446,279 | 0.75 |
| Aug 21, 2026 | 17,671.91 | 17,900.00 | 17,582.66 | 17,662.00 | 17,662.00 | +0.17% | 265,907 | 0.44 |
| Aug 20, 2026 | 17,711.58 | 18,019.01 | 17,503.33 | 17,632.25 | 17,632.25 | -0.61% | 382,938 | 0.63 |
| Aug 19, 2026 | 17,245.49 | 17,989.26 | 17,146.32 | 17,741.33 | 17,741.33 | +3.95% | 507,454 | 0.84 |
| Aug 18, 2026 | 16,888.48 | 17,086.82 | 16,531.47 | 17,066.98 | 17,066.98 | +0.41% | 379,656 | 0.63 |
| Aug 17, 2026 | 16,848.81 | 17,533.08 | 16,848.81 | 16,997.57 | 16,997.57 | +0.47% | 344,093 | 0.56 |
