Get the Stockscreener App
8.94
0.07%
0.0065
After Hours:
9.84
0.90
+10.07%
PHX Energy Services Corp Stock (PHXHF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $9.09 | $8.93 | $0.1614 | 7,032.0 | +0.07% |
| Apr 01, 2026 | $9.35 | $8.62 | $0.732 | 29,317.0 | -5.83% |
| Mar 31, 2026 | $9.79 | $9.41 | $0.3725 | 9,420.0 | -1.61% |
| Mar 30, 2026 | $9.95 | $9.64 | $0.312 | 20,651.0 | -2.05% |
| Mar 27, 2026 | $9.98 | $9.81 | $0.1706 | 11,507.0 | -1.01% |
| Mar 26, 2026 | $10.17 | $9.91 | $0.2575 | 10,297.0 | -1.25% |
| Mar 25, 2026 | $10.14 | $9.96 | $0.1799 | 4,598.0 | +0.20% |
| Mar 24, 2026 | $10.05 | $9.75 | $0.30 | 5,500.0 | +3.08% |
| Mar 23, 2026 | $9.81 | $9.03 | $0.776 | 15,378.0 | +1.82% |
| Mar 20, 2026 | $9.64 | $9.55 | $0.099 | 8,670.0 | -0.34% |
| Mar 19, 2026 | $9.88 | $9.61 | $0.2725 | 3,259.0 | -0.53% |
| Mar 18, 2026 | $9.78 | $9.51 | $0.2745 | 13,039.0 | +1.47% |
| Mar 17, 2026 | $9.64 | $9.41 | $0.234 | 12,194.0 | +0.28% |
| Mar 16, 2026 | $9.51 | $8.95 | $0.557 | 26,741.0 | +4.10% |
| Mar 13, 2026 | $9.31 | $9.11 | $0.199 | 18,522.0 | -2.24% |
| Mar 12, 2026 | $9.47 | $9.33 | $0.141 | 12,686.0 | -1.18% |
| Mar 11, 2026 | $9.44 | $9.02 | $0.42 | 5,902.0 | +2.50% |
| Mar 10, 2026 | $9.45 | $8.92 | $0.53 | 23,176.0 | -1.50% |
| Mar 09, 2026 | $9.40 | $8.75 | $0.65 | 28,660.0 | +1.52% |
| Mar 06, 2026 | $9.21 | $8.70 | $0.51 | 21,147.0 | +5.38% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $9.35 | $8.62 | $0.732 | 43,385.0 | -5.77% |
| Mar, 2026 | $10.17 | $8.65 | $1.52 | 261,631.0 | +10.31% |
| Feb, 2026 | $8.71 | $5.80 | $2.91 | 355,351.0 | +39.72% |
| Jan, 2026 | $6.31 | $5.03 | $1.28 | 326,338.0 | +12.77% |
PHX Energy Services Corp Stock (PHXHF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.79 | $5.35 | $0.4425 | 230,456.0 | +6.95% |
| Nov, 2025 | $5.65 | $4.86 | $0.7905 | 229,371.0 | -2.17% |
| Oct, 2025 | $5.91 | $5.10 | $0.81 | 249,847.0 | -4.09% |
| Sep, 2025 | $5.93 | $5.33 | $0.60 | 621,036.0 | +1.09% |
| Aug, 2025 | $6.61 | $5.21 | $1.40 | 260,479.0 | -6.52% |
| Jul, 2025 | $6.54 | $5.80 | $0.74 | 161,788.0 | +0.96% |
| Jun, 2025 | $6.85 | $5.75 | $1.10 | 210,439.0 | +2.64% |
| May, 2025 | $6.39 | $5.26 | $1.13 | 152,421.0 | +5.46% |
| 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 | 42,033.0 | -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% |
4.70%
21.98%
Cap:
|
Volume (24h):