Free Trial

PHX Energy Services (PHX) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PHX Stock Alerts
C$8.75
-0.03 (-0.34%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

PHX Energy Services Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
-7.60%
3 Month
Performance
-2.56%
6 Month
Performance
+21.02%
Year-To-Date
Performance
+8.02%
1 Year
Performance
+30.01%
Receive PHX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PHX Energy Services and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

PHX Stock Chart for Sunday, May, 5, 2024

PHX Chart by TradingView

PHX Energy Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024C$8.78C$8.75
-0.34%		C$8.87C$8.6876,974 shsC$415.54 million
05/02/2024C$8.81C$8.78
-0.34%		C$9.00C$8.7452,000 shsC$416.96 million
05/01/2024C$8.96C$8.81
-1.67%		C$9.31C$8.7777,765 shsC$418.39 million
04/30/2024C$9.27C$8.96
-3.34%		C$9.30C$8.9678,517 shsC$424.08 million
04/29/2024C$9.13C$9.27
+1.53%		C$9.34C$9.1317,914 shsC$438.75 million
04/26/2024C$9.00C$9.13
+1.44%		C$9.18C$9.0064,020 shsC$432.12 million
04/25/2024C$9.05C$9.00
-0.55%		C$9.16C$8.9351,664 shsC$425.97 million
04/24/2024C$9.22C$9.05
-1.84%		C$9.28C$9.0528,275 shsC$428.34 million
04/23/2024C$9.08C$9.22
+1.54%		C$9.30C$9.0048,940 shsC$436.38 million
04/22/2024C$9.05C$9.08
+0.33%		C$9.15C$8.8850,388 shsC$429.76 million
04/19/2024C$8.82C$9.05
+2.61%		C$9.25C$8.8563,851 shsC$428.34 million
04/18/2024C$8.85C$8.82
-0.34%		C$8.95C$8.8037,032 shsC$417.45 million
04/17/2024C$8.95C$8.85
-1.12%		C$9.04C$8.8053,278 shsC$418.87 million
04/16/2024C$9.07C$8.95
-1.32%		C$9.09C$8.8885,259 shsC$423.60 million
04/15/2024C$9.21C$9.07
-1.52%		C$9.25C$8.9762,141 shsC$429.28 million
04/12/2024C$9.42C$9.21
-2.23%		C$9.53C$9.14113,293 shsC$435.91 million
04/11/2024C$9.38C$9.42
+0.43%		C$9.47C$9.3143,845 shsC$445.85 million
04/10/2024C$9.30C$9.38
+0.86%		C$9.44C$9.2635,685 shsC$443.96 million
04/09/2024C$9.53C$9.30
-2.41%		C$9.65C$9.2373,133 shsC$440.17 million
04/08/2024C$9.47C$9.53
+0.63%		C$9.57C$9.4085,201 shsC$451.06 million
04/05/2024C$9.42C$9.47
+0.53%		C$9.55C$9.4319,493 shsC$448.22 million
04/04/2024C$9.65C$9.42
-2.38%		C$9.69C$9.4250,322 shsC$445.85 million
04/03/2024C$9.45C$9.65
+2.12%		C$9.66C$9.41121,410 shsC$456.73 million
04/02/2024C$9.20C$9.45
+2.72%		C$9.45C$9.19281,070 shsC$447.27 million
04/01/2024C$9.04C$9.20
+1.77%		C$9.26C$9.0034,878 shsC$435.44 million
03/29/2024C$9.04C$9.04C$9.25C$9.0456,438 shsC$427.86 million
03/28/2024C$9.13C$9.04
-0.99%		C$9.25C$9.0456,438 shsC$427.86 million
03/27/2024C$9.28C$9.13
-1.62%		C$9.22C$8.9894,184 shsC$432.12 million
03/26/2024C$9.49C$9.28
-2.21%		C$9.53C$9.2490,914 shsC$439.22 million
03/25/2024C$9.11C$9.49
+4.17%		C$9.49C$9.0978,940 shsC$449.16 million
03/22/2024C$9.24C$9.11
-1.41%		C$9.23C$9.0864,487 shsC$431.18 million
03/21/2024C$9.06C$9.24
+1.99%		C$9.25C$9.0972,405 shsC$437.33 million
03/20/2024C$9.07C$9.06
-0.11%		C$9.07C$8.93173,179 shsC$428.81 million
03/19/2024C$8.94C$9.07
+1.45%		C$9.11C$8.94476,732 shsC$429.28 million
03/18/2024C$8.85C$8.94
+1.02%		C$9.00C$8.9191,764 shsC$423.13 million
03/15/2024C$8.89C$8.85
-0.45%		C$8.98C$8.8474,387 shsC$418.87 million
03/14/2024C$8.95C$8.89
-0.67%		C$8.98C$8.7852,627 shsC$420.76 million
03/13/2024C$8.94C$8.95
+0.11%		C$9.07C$8.91211,576 shsC$423.60 million
03/12/2024C$9.13C$8.94
-2.08%		C$9.19C$8.87137,246 shsC$423.13 million
03/11/2024C$9.20C$9.13
-0.76%		C$9.16C$8.9829,713 shsC$432.12 million
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/08/2024C$9.24C$9.20
-0.43%		C$9.29C$9.1227,736 shsC$446.29 million
03/07/2024C$9.23C$9.24
+0.11%		C$9.26C$9.14111,172 shsC$448.23 million
03/06/2024C$9.16C$9.23
+0.76%		C$9.27C$9.1545,579 shsC$447.75 million
03/05/2024C$9.20C$9.16
-0.43%		C$9.36C$9.1528,393 shsC$444.35 million
03/04/2024C$9.31C$9.20
-1.18%		C$9.46C$9.2025,162 shsC$446.29 million
03/01/2024C$9.02C$9.31
+3.22%		C$9.40C$9.0441,505 shsC$451.63 million
02/29/2024C$8.96C$9.02
+0.67%		C$9.09C$8.9480,396 shsC$437.56 million
02/28/2024C$9.32C$8.96
-3.86%		C$9.47C$8.81343,285 shsC$434.65 million
02/27/2024C$9.07C$9.32
+2.76%		C$9.35C$9.00102,154 shsC$452.11 million
02/26/2024C$9.02C$9.07
+0.55%		C$9.07C$8.9259,216 shsC$439.99 million
02/23/2024C$9.01C$9.02
+0.11%		C$9.10C$8.8875,184 shsC$437.56 million
02/22/2024C$9.18C$9.01
-1.85%		C$9.35C$9.0151,540 shsC$437.08 million
02/21/2024C$9.04C$9.18
+1.55%		C$9.18C$9.1030,443 shsC$445.32 million
02/20/2024C$9.20C$9.04
-1.74%		C$9.28C$8.9834,402 shsC$438.53 million
02/19/2024C$9.20C$9.20C$9.43C$9.1731,192 shsC$446.29 million
02/16/2024C$9.30C$9.20
-1.08%		C$9.43C$9.1731,156 shsC$446.29 million
02/15/2024C$8.95C$9.30
+3.91%		C$9.32C$9.0249,260 shsC$451.14 million
02/14/2024C$8.92C$8.95
+0.34%		C$9.21C$8.8446,732 shsC$434.16 million
02/13/2024C$9.17C$8.92
-2.73%		C$9.22C$8.8459,897 shsC$432.71 million
02/12/2024C$9.05C$9.17
+1.33%		C$9.24C$9.0242,885 shsC$444.84 million
02/09/2024C$9.23C$9.05
-1.95%		C$9.25C$9.0227,907 shsC$439.02 million
02/08/2024C$9.22C$9.23
+0.11%		C$9.34C$9.1514,808 shsC$447.75 million
02/07/2024C$9.16C$9.22
+0.66%		C$9.22C$9.0062,130 shsC$447.26 million
02/06/2024C$8.98C$9.16
+2.00%		C$9.23C$8.9045,104 shsC$444.35 million
02/05/2024C$8.81C$8.98
+1.93%		C$9.10C$8.5288,427 shsC$435.62 million

Related Companies:
This page (TSE:PHX) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Charles Payne Demystifies Options
Unstoppable Prosperity
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry