Get the Stockscreener App
5.843
1.37%
-0.0814
PHX Energy Services Corp Stock (PHXHF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $6.39 | $5.84 | $0.547 | 7,331.0 | -0.63% |
| May 16, 2025 | $5.96 | $5.88 | $0.0825 | 15,444.0 | -0.75% |
| May 15, 2025 | $6.04 | $5.91 | $0.13 | 16,280.0 | -1.10% |
| May 14, 2025 | $5.99 | $5.73 | $0.26 | 4,596.0 | +4.14% |
| May 13, 2025 | $5.76 | $5.75 | $0.010 | 3,556.0 | +0.34% |
| May 12, 2025 | $5.86 | $5.70 | $0.1565 | 12,283.0 | +1.10% |
| May 09, 2025 | $5.69 | $5.58 | $0.1095 | 5,512.0 | +1.72% |
| May 08, 2025 | $5.70 | $5.57 | $0.1225 | 2,254.0 | -1.35% |
| May 07, 2025 | $5.82 | $5.26 | $0.5595 | 2,010.0 | +2.26% |
| May 06, 2025 | $5.59 | $5.45 | $0.1405 | 2,329.0 | +0.84% |
| May 05, 2025 | $5.62 | $5.45 | $0.17 | 10,323.0 | -2.08% |
| May 02, 2025 | $5.65 | $5.42 | $0.23 | 9,539.0 | +1.28% |
| May 01, 2025 | $5.62 | $5.43 | $0.1914 | 9,025.0 | +0.63% |
| Apr 30, 2025 | $5.58 | $5.49 | $0.09 | 12,518.0 | -1.35% |
| Apr 29, 2025 | $5.58 | $5.52 | $0.06 | 3,081.0 | -0.48% |
| Apr 28, 2025 | $5.63 | $5.59 | $0.038 | 1,195.0 | -1.03% |
| Apr 25, 2025 | $5.65 | $5.51 | $0.14 | 1,074.0 | +1.44% |
| Apr 24, 2025 | $5.57 | $5.54 | $0.027 | 5,095.0 | +0.63% |
| Apr 23, 2025 | $5.54 | $5.52 | $0.012 | 1,059.0 | -0.99% |
| Apr 22, 2025 | $5.69 | $5.54 | $0.1495 | 5,180.0 | +2.73% |
PHX Energy Services Corp Stock (PHXHF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of PHX Energy Services Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHXHF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PHX Energy Services Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
PHX Energy Services Corp Stock (PHXHF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.39 | $5.26 | $1.13 | 100,482.0 | +6.43% |
| Apr, 2025 | $6.45 | $4.88 | $1.57 | 171,061.0 | -11.52% |
| Mar, 2025 | $6.65 | $5.83 | $0.816 | 136,990.0 | -0.40% |
| Feb, 2025 | $6.62 | $6.00 | $0.6199 | 113,526.0 | -0.80% |
| Jan, 2025 | $6.69 | $6.28 | $0.414 | 38,823.0 | -3.09% |
PHX Energy Services Corp Stock (PHXHF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.98 | $6.22 | $0.76 | 53,171.0 | -8.00% |
| Nov, 2024 | $7.26 | $6.59 | $0.6702 | 65,453.0 | +2.30% |
| Oct, 2024 | $7.77 | $6.63 | $1.14 | 74,277.0 | +1.79% |
| Sep, 2024 | $7.34 | $6.65 | $0.69 | 96,268.0 | -8.07% |
| Aug, 2024 | $7.75 | $6.83 | $0.92 | 127,504.0 | -4.54% |
| Jul, 2024 | $7.67 | $6.48 | $1.19 | 62,750.0 | +15.15% |
| Jun, 2024 | $6.77 | $6.34 | $0.43 | 34,201.0 | -2.13% |
| May, 2024 | $6.80 | $6.22 | $0.58 | 60,889.0 | +2.49% |
| Apr, 2024 | $7.14 | $6.40 | $0.7385 | 71,044.0 | -1.49% |
| Mar, 2024 | $6.95 | $6.55 | $0.40 | 51,764.0 | +1.20% |
| Feb, 2024 | $6.91 | $6.55 | $0.3592 | 24,452.0 | -6.34% |
| Jan, 2024 | $7.20 | $5.96 | $1.24 | 17,086.0 | +10.94% |
PHX Energy Services Corp Stock (PHXHF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.00 | $5.90 | $1.10 | 49,401.0 | -1.84% |
| Nov, 2023 | $6.59 | $5.26 | $1.33 | 44,973.0 | +21.87% |
| Oct, 2023 | $5.65 | $5.19 | $0.46 | 15,548.0 | -6.14% |
| Sep, 2023 | $6.17 | $5.70 | $0.47 | 13,038.0 | -3.39% |
| Aug, 2023 | $5.91 | $5.31 | $0.60 | 44,891.0 | +10.28% |
| Jul, 2023 | $5.37 | $4.55 | $0.82 | 23,549.0 | +16.30% |
| Jun, 2023 | $4.76 | $4.28 | $0.48 | 28,757.0 | +3.14% |
| May, 2023 | $4.95 | $4.46 | $0.49 | 10,838.0 | -9.90% |
| Apr, 2023 | $5.38 | $4.95 | $0.425 | 9,541.0 | -0.70% |
| Mar, 2023 | $5.85 | $4.85 | $1.00 | 7,342.0 | -9.20% |
| Feb, 2023 | $5.94 | $5.49 | $0.4501 | 15,072.0 | -7.73% |
| Jan, 2023 | $6.21 | $5.67 | $0.545 | 12,204.0 | +5.97% |
3.19%
11.66%
Cap:
|
Volume (24h):