|
Closing price on 2/10/2025
|
|
| Open |
53.00 |
| High |
54.90 |
| Low |
49.00 |
| Volume |
725,700 |
| Split-adjusted Price |
49.40 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
-4.90 / -9.02%
|
53.00
|
54.90
|
49.00
|
49.40
|
51.30
|
49.40
|
725,700
|
|
|
2/7/2025
|
-0.70 / -1.28%
|
54.70
|
58.00
|
52.90
|
54.00
|
54.30
|
54.00
|
527,500
|
|
|
2/6/2025
|
+2.50 / +4.80%
|
52.80
|
59.90
|
52.80
|
54.60
|
54.70
|
54.60
|
492,400
|
|
|
2/5/2025
|
+3.70 / +7.54%
|
50.10
|
53.00
|
50.00
|
52.80
|
52.10
|
52.80
|
642,900
|
|
|
2/4/2025
|
+1.00 / +2.02%
|
49.40
|
50.90
|
47.80
|
50.40
|
49.10
|
50.40
|
390,200
|
|
|
2/3/2025
|
-0.50 / -1.00%
|
50.00
|
50.90
|
48.80
|
49.40
|
49.40
|
49.40
|
176,200
|
|
|
1/24/2025
|
+1.50 / +3.09%
|
49.50
|
51.00
|
48.30
|
50.10
|
49.90
|
50.10
|
631,800
|
|
|
1/23/2025
|
+0.40 / +0.82%
|
55.80
|
55.80
|
47.50
|
49.00
|
48.60
|
49.00
|
184,100
|
|
|
1/22/2025
|
+2.70 / +5.79%
|
48.00
|
49.40
|
47.00
|
49.30
|
48.60
|
49.30
|
265,000
|
|
|
1/21/2025
|
+2.00 / +4.30%
|
46.80
|
48.50
|
45.50
|
48.50
|
46.60
|
48.50
|
354,500
|
|
|
1/20/2025
|
+1.30 / +2.86%
|
45.60
|
47.50
|
45.40
|
46.80
|
46.50
|
46.80
|
407,200
|
|
|
1/17/2025
|
+2.60 / +5.99%
|
44.80
|
46.20
|
44.50
|
46.00
|
45.50
|
46.00
|
221,200
|
|
|
1/16/2025
|
+3.00 / +7.18%
|
42.00
|
44.80
|
42.00
|
44.80
|
43.40
|
44.80
|
777,000
|
|
|
1/15/2025
|
+1.30 / +3.16%
|
41.90
|
42.40
|
41.10
|
42.40
|
41.80
|
42.40
|
147,000
|
|
|
1/14/2025
|
+0.70 / +1.71%
|
40.90
|
41.80
|
40.90
|
41.60
|
41.10
|
41.60
|
53,700
|
|
|
1/13/2025
|
-0.60 / -1.43%
|
42.10
|
42.10
|
40.50
|
41.30
|
40.90
|
41.30
|
243,700
|
|
|
1/10/2025
|
-0.40 / -0.94%
|
42.50
|
42.80
|
41.20
|
42.10
|
41.90
|
42.10
|
129,500
|
|
|
1/9/2025
|
0.00 / 0.00%
|
42.90
|
43.20
|
42.10
|
42.60
|
42.50
|
42.60
|
86,700
|
|
|
1/8/2025
|
+1.40 / +3.37%
|
42.00
|
43.10
|
41.80
|
42.90
|
42.60
|
42.90
|
315,900
|
|
|
1/7/2025
|
+0.40 / +0.96%
|
41.50
|
42.00
|
41.20
|
41.90
|
41.50
|
41.90
|
142,800
|
|
|
1/6/2025
|
-1.10 / -2.61%
|
41.30
|
43.00
|
40.90
|
41.00
|
41.50
|
41.00
|
234,500
|
|
|
1/3/2025
|
-1.40 / -3.28%
|
42.70
|
43.10
|
41.20
|
41.30
|
42.10
|
41.30
|
290,200
|
|
|
1/2/2025
|
+0.90 / +2.14%
|
42.00
|
43.70
|
41.80
|
42.90
|
42.70
|
42.90
|
453,600
|
|
|
12/31/2024
|
+0.60 / +1.46%
|
42.50
|
42.50
|
41.40
|
41.80
|
42.00
|
41.80
|
155,000
|
|
|
12/30/2024
|
+0.90 / +2.21%
|
40.80
|
42.50
|
40.00
|
41.70
|
41.20
|
41.70
|
195,000
|
|
|
12/27/2024
|
-1.40 / -3.37%
|
41.90
|
42.40
|
40.00
|
40.20
|
40.80
|
40.20
|
428,600
|
|
|
12/26/2024
|
-0.50 / -1.19%
|
41.90
|
41.90
|
41.40
|
41.40
|
41.60
|
41.40
|
150,600
|
|
|
12/25/2024
|
+0.20 / +0.48%
|
41.60
|
42.70
|
41.10
|
41.80
|
41.90
|
41.80
|
198,200
|
|
|
12/24/2024
|
-0.80 / -1.89%
|
42.40
|
42.40
|
41.10
|
41.60
|
41.60
|
41.60
|
277,700
|
|
|
12/23/2024
|
+1.60 / +3.91%
|
41.20
|
43.00
|
40.90
|
42.50
|
42.40
|
42.50
|
304,600
|
|
|