PHVS Stock Prices

Data as of Oct 28, 2026

Last

32.82

Change

+0.87

Open

31.79

Previous

31.95

High

32.86

Low

31.74

Bid

-

Ask

-

Volume

381,028

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.673

Hist Vol

0.517

Opt Volume

39

Open Int

3,560

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	31.79	32.86	31.74	32.82	+0.87	381,028	39	0.673	0.517
Oct 27, 2026	31.62	32.34	31.59	31.95	+0.41	230,111	119	0.709	0.517
Oct 26, 2026	31.38	32.08	31.30	31.54	+0.13	347,291	285	0.653	0.517
Oct 23, 2026	31.57	32.12	30.25	31.41	+0.73	621,217	139	0.780	0.517
Oct 22, 2026	30.76	31.02	29.84	30.68	+0.02	347,234	245	0.580	0.517
Oct 21, 2026	31.22	31.50	30.55	30.66	-0.24	393,538	161	0.690	0.517
Oct 20, 2026	29.83	31.60	29.83	30.90	+1.13	1,027,516	409	0.484	0.517
Oct 19, 2026	27.80	29.95	27.80	29.77	+2.03	914,826	594	0.545	0.528
Oct 16, 2026	29.50	29.54	27.68	27.74	-1.90	1,306,414	256	0.699	0.525
Oct 15, 2026	30.20	30.85	29.23	29.64	-0.38	819,382	87	0.803	0.520
Oct 14, 2026	30.00	30.52	29.80	30.02	+0.00	399,945	64	0.678	0.522
Oct 13, 2026	30.68	31.21	29.99	30.02	-0.87	442,520	17	0.670	0.525
Oct 12, 2026	31.09	31.93	30.64	30.89	-0.21	607,094	124	0.518	0.524
Oct 9, 2026	31.14	31.96	31.09	31.10	-0.02	754,985	139	0.638	0.525
Oct 8, 2026	31.57	31.57	30.30	31.12	-0.56	627,960	155	0.629	0.525
Oct 7, 2026	30.97	32.32	30.58	31.68	+0.56	341,556	292	0.606	0.525
Oct 6, 2026	30.50	31.27	30.15	31.12	+0.63	777,334	17	1.306	0.527
Oct 5, 2026	31.19	31.47	30.15	30.49	-0.70	813,498	40	0.778	0.526
Oct 2, 2026	31.21	31.55	30.69	31.19	+0.00	591,379	120	0.576	0.526
Oct 1, 2026	31.74	31.98	30.90	31.01	-0.71	654,291	8	0.603	0.527
Sep 30, 2026	31.84	32.05	31.14	31.72	-0.01	839,812	105	0.697	0.527
Sep 29, 2026	31.93	32.34	31.23	31.73	-0.18	458,892	1,109	0.000	0.528
Sep 28, 2026	32.00	32.46	31.39	31.91	-0.11	752,950	26	0.650	0.528
Sep 25, 2026	33.08	33.62	31.96	32.02	-0.97	597,498	13	0.622	0.528
Sep 24, 2026	32.88	33.84	31.91	32.99	-0.08	948,819	40	0.579	0.527
Sep 23, 2026	35.19	35.31	32.87	33.07	-2.13	653,959	204	0.667	0.528
Sep 22, 2026	35.82	36.27	34.90	35.20	-0.82	587,005	80	0.704	0.524
Sep 21, 2026	36.33	36.88	35.50	36.02	-0.35	653,688	200	0.605	0.524
Sep 18, 2026	38.09	38.20	36.08	36.37	-1.63	576,569	361	0.604	0.524
Sep 17, 2026	37.81	38.93	37.60	38.00	+0.45	1,115,660	100	0.672	0.523
Sep 16, 2026	38.12	38.38	37.00	37.55	-0.51	825,357	260	0.598	0.523
Sep 15, 2026	39.12	40.00	37.75	38.06	-0.80	1,740,388	194	0.540	0.523
Sep 14, 2026	38.16	40.46	38.10	38.86	+0.81	985,316	99	0.765	0.522
Sep 11, 2026	38.13	40.60	37.47	38.05	+0.54	1,434,307	350	0.622	0.522
Sep 10, 2026	37.60	39.03	37.00	37.51	-0.23	1,323,054	297	0.598	0.522
Sep 9, 2026	38.26	39.18	37.05	37.74	-0.10	1,427,199	4,458	0.747	0.523
Sep 8, 2026	40.96	43.25	37.60	37.84	+0.00	6,293,953	2,399	0.650	0.531
Sep 4, 2026	35.36	36.39	35.21	35.25	-0.41	483,514	6,048	1.303	0.535
Sep 3, 2026	35.39	35.88	34.58	35.66	+0.49	356,891	87	1.516	0.535
Sep 2, 2026	35.05	35.97	34.04	35.17	+0.24	319,467	4,050	1.462	0.535
Sep 1, 2026	34.45	35.07	33.80	34.93	+0.32	392,035	572	1.323	0.535
Aug 31, 2026	35.31	35.73	34.13	34.61	-0.71	553,775	532	1.314	0.536
Aug 28, 2026	37.00	37.41	35.26	35.32	-1.68	478,508	148	1.309	0.539
Aug 27, 2026	37.00	37.49	36.30	37.00	+0.00	763,910	1,088	1.127	0.538
Aug 26, 2026	37.31	37.40	36.24	37.00	-0.23	437,764	2,783	1.199	0.538
Aug 25, 2026	37.32	38.00	36.69	37.23	-0.08	850,253	61	1.232	0.538
Aug 24, 2026	36.27	38.13	35.70	37.31	+1.04	691,816	2,091	1.113	0.539
Aug 21, 2026	36.61	36.93	36.12	36.27	-0.12	515,367	107	1.218	0.538
Aug 20, 2026	36.13	36.82	35.45	36.39	+0.12	609,207	155	1.019	0.538
Aug 19, 2026	36.80	36.88	35.54	36.27	+0.17	1,022,657	22	1.043	0.539
Aug 18, 2026	35.35	36.65	35.08	36.10	+0.78	609,423	13	0.000	0.541
Aug 17, 2026	34.71	35.61	34.71	35.32	+0.18	556,780	7	1.110	0.540
Aug 14, 2026	34.00	36.18	33.54	35.14	+1.10	862,850	452	1.157	0.541
Aug 13, 2026	36.50	36.93	33.79	34.04	-2.42	738,194	3,062	0.939	0.545
Aug 12, 2026	34.03	36.65	33.00	36.46	+2.04	1,272,994	15,116	0.884	0.540
Aug 11, 2026	34.84	35.13	33.78	34.42	-0.42	477,160	4	0.956	0.538
Aug 10, 2026	35.00	35.67	34.09	34.84	-0.07	664,816	86	0.939	0.538
Aug 7, 2026	35.00	35.77	34.45	34.91	+0.46	696,380	9,014	1.402	0.538
Aug 6, 2026	33.60	36.02	33.60	34.45	+1.03	570,430	50	0.853	0.540
Aug 5, 2026	34.13	34.45	32.65	33.42	-0.45	385,684	51	1.008	0.540
Aug 4, 2026	32.75	33.87	32.59	33.87	+1.62	250,541	4	1.206	0.540
Aug 3, 2026	32.43	32.82	31.51	32.25	-0.37	254,477	27	1.014	0.541
Jul 31, 2026	33.78	33.78	32.00	32.62	-1.26	507,253	7	1.151	0.541
Jul 30, 2026	32.62	34.49	32.62	33.88	+1.26	512,501	7	0.000	0.539
Jul 29, 2026	33.40	33.85	32.21	32.62	-1.03	366,486	46	1.021	0.538
Jul 28, 2026	34.24	34.50	33.11	33.65	-0.32	205,061	1	0.000	0.537

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.