Get the Stockscreener App
8.258
1.59%
0.1292
PHX Energy Services Corp Stock (PHXHF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2026 | $8.31 | $7.51 | $0.80 | 6,073.0 | +2.19% |
| May 27, 2026 | $8.13 | $7.84 | $0.2863 | 2,613.0 | +0.18% |
| May 26, 2026 | $8.59 | $8.11 | $0.476 | 16,811.0 | -5.54% |
| May 22, 2026 | $8.62 | $8.19 | $0.4345 | 9,225.0 | +2.87% |
| May 21, 2026 | $8.64 | $8.35 | $0.2895 | 24,600.0 | -2.79% |
| May 20, 2026 | $8.85 | $8.59 | $0.26 | 6,604.0 | -1.49% |
| May 19, 2026 | $8.72 | $8.50 | $0.22 | 11,312.0 | +2.59% |
| May 18, 2026 | $8.58 | $8.46 | $0.1199 | 9,701.0 | +1.74% |
| May 15, 2026 | $8.38 | $8.27 | $0.1152 | 2,566.0 | +1.03% |
| May 14, 2026 | $8.29 | $8.21 | $0.0775 | 4,399.0 | +0.63% |
| May 13, 2026 | $8.29 | $8.22 | $0.072 | 894.0 | -1.06% |
| May 12, 2026 | $8.31 | $8.23 | $0.0759 | 2,501.0 | +1.05% |
| May 11, 2026 | $9.57 | $8.11 | $1.46 | 20,257.0 | +1.61% |
| May 08, 2026 | $8.30 | $8.09 | $0.21 | 14,470.0 | -4.26% |
| May 07, 2026 | $8.55 | $8.30 | $0.25 | 11,943.0 | -2.87% |
| May 06, 2026 | $9.16 | $8.39 | $0.7701 | 34,809.0 | -5.83% |
| May 05, 2026 | $9.34 | $9.09 | $0.25 | 7,312.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $8.31 | $7.51 | $0.80 | 6,073.0 | +2.19% |
| May, 2026 | $10.05 | $7.84 | $2.21 | 194,329.0 | -10.18% |
| Apr, 2026 | $9.35 | $7.99 | $1.36 | 239,047.0 | -4.61% |
| 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% |
7.21%
0.27%
Cap:
|
Volume (24h):