Closing price on 10/3/2025
|
|
Open |
34.30 |
High |
34.40 |
Low |
33.80 |
Volume |
31,200 |
Split-adjusted Price |
34.40 |
There is no data on 10/5/2025. Display data on 10/3/2025 instead.
|
|
PHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2025
|
0.00 / 0.00%
|
34.30
|
34.40
|
33.80
|
34.40
|
34.15
|
34.40
|
31,200
|
|
10/2/2025
|
-0.20 / -0.58%
|
34.20
|
35.00
|
34.20
|
34.30
|
34.41
|
34.30
|
27,400
|
|
10/1/2025
|
-0.10 / -0.29%
|
34.50
|
35.00
|
33.80
|
34.70
|
34.50
|
34.70
|
24,600
|
|
9/30/2025
|
-0.50 / -1.42%
|
35.40
|
35.60
|
34.50
|
34.60
|
34.81
|
34.60
|
42,400
|
|
9/29/2025
|
-0.10 / -0.28%
|
35.70
|
35.90
|
35.50
|
35.70
|
35.75
|
35.10
|
32,500
|
|
9/26/2025
|
+0.20 / +0.56%
|
35.50
|
36.00
|
35.50
|
35.70
|
35.79
|
35.10
|
44,000
|
|
9/25/2025
|
+0.60 / +1.72%
|
35.20
|
36.00
|
35.00
|
35.50
|
35.50
|
34.91
|
58,900
|
|
9/24/2025
|
+0.30 / +0.86%
|
35.20
|
35.20
|
34.80
|
35.20
|
34.94
|
34.61
|
72,900
|
|
9/23/2025
|
+0.20 / +0.57%
|
35.30
|
35.30
|
34.70
|
35.20
|
34.93
|
34.61
|
35,400
|
|
9/22/2025
|
-0.70 / -1.98%
|
34.20
|
35.30
|
34.20
|
34.70
|
35.01
|
34.12
|
36,600
|
|
9/19/2025
|
-0.30 / -0.84%
|
35.70
|
35.80
|
35.20
|
35.30
|
35.43
|
34.71
|
39,300
|
|
9/18/2025
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.40
|
35.70
|
35.60
|
35.10
|
52,100
|
|
9/17/2025
|
-0.40 / -1.11%
|
36.00
|
36.00
|
35.40
|
35.60
|
35.67
|
35.00
|
52,400
|
|
9/16/2025
|
-0.10 / -0.28%
|
35.80
|
36.30
|
35.60
|
35.70
|
35.96
|
35.10
|
103,100
|
|
9/15/2025
|
+1.10 / +3.17%
|
35.10
|
36.30
|
35.00
|
35.80
|
35.80
|
35.20
|
106,700
|
|
9/12/2025
|
+0.40 / +1.16%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.73
|
34.22
|
33,700
|
|
9/11/2025
|
-0.20 / -0.58%
|
35.00
|
35.00
|
33.50
|
34.50
|
34.36
|
33.92
|
63,000
|
|
9/10/2025
|
0.00 / 0.00%
|
34.80
|
35.10
|
34.50
|
34.90
|
34.69
|
34.32
|
87,100
|
|
9/9/2025
|
-0.70 / -1.97%
|
35.40
|
35.40
|
34.60
|
34.90
|
34.86
|
34.32
|
109,400
|
|
9/8/2025
|
-0.80 / -2.21%
|
36.10
|
36.20
|
35.30
|
35.40
|
35.64
|
34.81
|
91,600
|
|
9/5/2025
|
-0.10 / -0.28%
|
36.10
|
36.50
|
35.90
|
36.00
|
36.20
|
35.40
|
114,700
|
|
9/4/2025
|
+0.20 / +0.56%
|
36.30
|
36.30
|
36.00
|
36.20
|
36.09
|
35.59
|
85,200
|
|
9/3/2025
|
+0.10 / +0.28%
|
36.40
|
36.40
|
35.60
|
36.30
|
36.02
|
35.69
|
181,100
|
|
8/29/2025
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.00
|
36.20
|
36.20
|
35.59
|
113,500
|
|
8/28/2025
|
+0.20 / +0.55%
|
36.20
|
36.60
|
36.20
|
36.40
|
36.37
|
35.79
|
66,600
|
|
8/27/2025
|
+0.60 / +1.68%
|
36.00
|
36.50
|
35.70
|
36.30
|
36.20
|
35.69
|
127,100
|
|
8/26/2025
|
+0.30 / +0.84%
|
35.70
|
36.00
|
35.40
|
36.00
|
35.71
|
35.40
|
93,100
|
|
8/25/2025
|
-0.60 / -1.67%
|
36.00
|
37.20
|
35.40
|
35.40
|
35.73
|
34.81
|
90,600
|
|
8/22/2025
|
-0.80 / -2.19%
|
36.50
|
36.50
|
35.50
|
35.70
|
35.96
|
35.10
|
273,200
|
|
8/21/2025
|
-0.20 / -0.55%
|
36.50
|
36.90
|
36.20
|
36.30
|
36.47
|
35.69
|
138,600
|
|
|