PLDT Inc. (PHI) stock
PHINYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as PHTCF
$17.78+0.09 (+0.51%)
Close on Oct 30, 2026Market cap $19.43BP/E 8.6Yield –
Price history
PLDT share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.78
+0.51% on the day
52-week range
$16.71 – $24.51
-27.5% from the high
Change over 52 weeks
-6.6%
From $19.03 on Oct 30, 2025
Average volume
185,622
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.80 | $18.07 | $17.74 | $17.78 | +0.51% | 110,635 |
| Oct 29, 2026 | $17.62 | $17.80 | $17.54 | $17.69 | +1.78% | 125,605 |
| Oct 28, 2026 | $17.65 | $17.65 | $17.31 | $17.38 | -2.19% | 141,142 |
| Oct 27, 2026 | $18.14 | $18.19 | $17.59 | $17.77 | -3.63% | 394,033 |
| Oct 26, 2026 | $18.78 | $18.78 | $18.28 | $18.44 | -2.54% | 208,955 |
| Oct 23, 2026 | $18.93 | $19.10 | $18.73 | $18.92 | -2.27% | 254,349 |
| Oct 22, 2026 | $19.34 | $19.39 | $19.00 | $19.36 | +0.05% | 278,789 |
| Oct 21, 2026 | $19.68 | $19.73 | $19.20 | $19.35 | -4.35% | 345,117 |
| Oct 20, 2026 | $19.95 | $20.26 | $19.90 | $20.23 | +1.00% | 203,326 |
| Oct 19, 2026 | $20.00 | $20.27 | $19.71 | $20.03 | +0.65% | 174,563 |
| Oct 16, 2026 | $19.89 | $19.96 | $19.52 | $19.90 | +0.86% | 203,624 |
| Oct 15, 2026 | $19.63 | $20.05 | $19.16 | $19.73 | +1.81% | 336,292 |
| Oct 14, 2026 | $18.86 | $19.47 | $18.79 | $19.38 | +3.19% | 207,201 |
| Oct 13, 2026 | $18.84 | $18.96 | $18.42 | $18.78 | +0.05% | 296,844 |
| Oct 12, 2026 | $18.40 | $18.96 | $18.24 | $18.77 | +2.01% | 226,861 |
| Oct 9, 2026 | $18.31 | $18.46 | $18.24 | $18.40 | +0.60% | 233,009 |
| Oct 8, 2026 | $18.26 | $18.42 | $17.70 | $18.29 | -1.61% | 284,142 |
| Oct 7, 2026 | $18.29 | $18.78 | $18.05 | $18.59 | +2.76% | 247,369 |
| Oct 6, 2026 | $18.04 | $18.20 | $17.84 | $18.09 | -0.33% | 305,603 |
| Oct 5, 2026 | $17.60 | $18.19 | $17.60 | $18.15 | +3.36% | 234,351 |
| Oct 2, 2026 | $17.56 | $17.85 | $17.42 | $17.56 | +0.06% | 520,126 |
| Oct 1, 2026 | $17.51 | $17.66 | $17.13 | $17.55 | -1.35% | 350,157 |
| Sep 30, 2026 | $17.02 | $17.97 | $16.75 | $17.79 | +4.96% | 630,792 |
| Sep 29, 2026 | $17.01 | $17.05 | $16.71 | $16.95 | -0.94% | 250,429 |
| Sep 28, 2026 | $17.20 | $17.22 | $16.95 | $17.11 | -0.52% | 152,589 |
| Sep 25, 2026 | $17.31 | $17.93 | $17.01 | $17.20 | -1.43% | 271,169 |
| Sep 24, 2026 | $17.56 | $17.56 | $17.35 | $17.45 | -0.06% | 173,776 |
| Sep 23, 2026 | $17.67 | $17.75 | $17.34 | $17.46 | -1.47% | 132,573 |
| Sep 22, 2026 | $17.72 | $17.81 | $17.56 | $17.72 | +0.91% | 176,948 |
| Sep 21, 2026 | $17.84 | $17.84 | $17.53 | $17.56 | -0.79% | 136,325 |
| Sep 18, 2026 | $18.03 | $18.03 | $17.66 | $17.70 | -1.34% | 153,928 |
| Sep 17, 2026 | $18.08 | $18.08 | $17.86 | $17.94 | -0.17% | 126,180 |
| Sep 16, 2026 | $18.40 | $18.43 | $17.83 | $17.97 | -2.76% | 139,240 |
| Sep 15, 2026 | $18.41 | $18.53 | $18.26 | $18.48 | +0.54% | 87,121 |
| Sep 14, 2026 | $18.41 | $18.44 | $18.18 | $18.38 | -0.59% | 153,230 |
| Sep 11, 2026 | $18.25 | $18.53 | $18.13 | $18.49 | +2.21% | 114,899 |
| Sep 10, 2026 | $18.00 | $18.18 | $17.87 | $18.09 | +0.56% | 135,054 |
| Sep 9, 2026 | $18.11 | $18.19 | $17.92 | $17.99 | -0.11% | 155,334 |
| Sep 8, 2026 | $18.14 | $18.20 | $17.98 | $18.01 | -1.04% | 94,322 |
| Sep 4, 2026 | $18.27 | $18.27 | $18.11 | $18.20 | -1.09% | 85,138 |
| Sep 3, 2026 | $18.22 | $18.44 | $18.20 | $18.40 | +1.83% | 162,370 |
| Sep 2, 2026 | $18.24 | $18.24 | $18.04 | $18.07 | -0.33% | 119,093 |
| Sep 1, 2026 | $17.95 | $18.21 | $17.82 | $18.13 | +1.51% | 214,856 |
| Aug 31, 2026 | $18.06 | $18.07 | $17.75 | $17.86 | -1.60% | 159,783 |
| Aug 28, 2026 | $17.98 | $18.52 | $17.90 | $18.15 | +1.51% | 149,756 |
| Aug 27, 2026 | $18.51 | $18.51 | $17.80 | $17.88 | -7.69% | 124,640 |
| Aug 26, 2026 | $19.60 | $19.64 | $19.33 | $19.37 | -0.87% | 102,810 |
| Aug 25, 2026 | $19.50 | $19.55 | $19.20 | $19.54 | +0.67% | 84,920 |
| Aug 24, 2026 | $19.43 | $19.46 | $19.27 | $19.41 | +0.15% | 107,510 |
| Aug 21, 2026 | $19.24 | $19.41 | $19.06 | $19.38 | +0.73% | 89,414 |
| Aug 20, 2026 | $19.23 | $19.35 | $19.08 | $19.24 | +1.10% | 148,021 |
| Aug 19, 2026 | $19.03 | $19.33 | $19.00 | $19.03 | +0.85% | 163,517 |
| Aug 18, 2026 | $19.09 | $19.09 | $18.77 | $18.87 | -0.84% | 143,093 |
| Aug 17, 2026 | $19.12 | $19.18 | $18.92 | $19.03 | -1.45% | 138,204 |
| Aug 14, 2026 | $19.32 | $19.46 | $19.16 | $19.31 | -0.77% | 82,208 |
| Aug 13, 2026 | $19.73 | $19.76 | $19.31 | $19.46 | -0.76% | 100,721 |
| Aug 12, 2026 | $19.60 | $19.68 | $19.41 | $19.61 | +0.26% | 153,299 |
| Aug 11, 2026 | $19.68 | $19.68 | $19.38 | $19.56 | -0.61% | 74,050 |
| Aug 10, 2026 | $19.87 | $19.90 | $19.55 | $19.68 | -1.75% | 115,781 |
| Aug 7, 2026 | $20.07 | $20.10 | $19.82 | $20.03 | +0.15% | 97,883 |
| Aug 6, 2026 | $19.83 | $20.05 | $19.74 | $20.00 | +1.88% | 107,272 |
| Aug 5, 2026 | $19.87 | $19.87 | $19.46 | $19.63 | -0.36% | 97,801 |
| Aug 4, 2026 | $19.72 | $19.80 | $19.59 | $19.70 | -0.40% | 64,441 |
| Aug 3, 2026 | $19.83 | $19.88 | $19.60 | $19.78 | +0.46% | 138,482 |
| Jul 31, 2026 | $19.60 | $19.81 | $19.36 | $19.69 | -0.15% | 109,234 |
| Jul 30, 2026 | $19.91 | $19.99 | $19.54 | $19.72 | -1.20% | 120,474 |
| Jul 29, 2026 | $20.04 | $20.08 | $19.91 | $19.96 | -0.25% | 90,704 |
| Jul 28, 2026 | $19.79 | $20.11 | $19.73 | $20.01 | +1.42% | 113,762 |
| Jul 27, 2026 | $19.76 | $19.97 | $19.66 | $19.73 | +0.20% | 188,416 |
| Jul 24, 2026 | $19.36 | $19.91 | $19.29 | $19.69 | +1.97% | 154,662 |
| Jul 23, 2026 | $19.63 | $19.63 | $19.30 | $19.31 | -1.98% | 111,725 |
| Jul 22, 2026 | $19.82 | $19.99 | $19.66 | $19.70 | -0.05% | 114,512 |
| Jul 21, 2026 | $20.00 | $20.01 | $19.62 | $19.71 | -1.50% | 112,214 |
| Jul 20, 2026 | $19.85 | $20.16 | $19.70 | $20.01 | +1.52% | 154,549 |
| Jul 17, 2026 | $19.75 | $19.89 | $19.62 | $19.71 | +1.08% | 181,043 |
| Jul 16, 2026 | $19.14 | $19.63 | $19.14 | $19.50 | +2.31% | 111,299 |
| Jul 15, 2026 | $19.22 | $19.30 | $18.99 | $19.06 | -0.94% | 147,787 |
| Jul 14, 2026 | $18.70 | $19.36 | $18.70 | $19.24 | +3.05% | 320,435 |
| Jul 13, 2026 | $18.63 | $18.86 | $18.45 | $18.67 | +0.81% | 155,964 |
| Jul 10, 2026 | $18.12 | $18.65 | $18.08 | $18.52 | +3.00% | 153,768 |
| Jul 9, 2026 | $17.98 | $18.05 | $17.76 | $17.98 | -0.11% | 168,295 |
| Jul 8, 2026 | $18.10 | $18.29 | $17.98 | $18.00 | -1.04% | 160,345 |
| Jul 7, 2026 | $18.25 | $18.47 | $18.09 | $18.19 | +0.39% | 572,092 |
| Jul 6, 2026 | $18.09 | $18.27 | $17.95 | $18.12 | +0.95% | 507,339 |
| Jul 2, 2026 | $17.91 | $18.26 | $17.86 | $17.95 | +1.13% | 173,560 |
| Jul 1, 2026 | $17.41 | $17.87 | $17.41 | $17.75 | +1.31% | 211,376 |
| Jun 30, 2026 | $18.15 | $18.39 | $17.42 | $17.52 | -4.16% | 217,673 |
| Jun 29, 2026 | $18.20 | $18.33 | $18.08 | $18.28 | +1.16% | 212,583 |
| Jun 26, 2026 | $17.98 | $18.15 | $17.85 | $18.07 | +0.72% | 191,836 |
| Jun 25, 2026 | $17.95 | $18.05 | $17.89 | $17.94 | +0.06% | 159,238 |
| Jun 24, 2026 | $17.91 | $18.14 | $17.76 | $17.93 | +0.96% | 239,188 |
| Jun 23, 2026 | $17.60 | $18.01 | $17.60 | $17.76 | +0.28% | 254,780 |
| Jun 22, 2026 | $17.77 | $17.88 | $17.58 | $17.71 | +1.43% | 241,651 |
| Jun 18, 2026 | $17.59 | $17.74 | $17.25 | $17.46 | +0.17% | 285,374 |
| Jun 17, 2026 | $18.10 | $18.10 | $17.32 | $17.43 | -3.97% | 220,454 |
| Jun 16, 2026 | $17.96 | $18.23 | $17.95 | $18.15 | +1.51% | 245,182 |
| Jun 15, 2026 | $18.22 | $18.45 | $17.78 | $17.88 | +1.94% | 399,831 |
| Jun 12, 2026 | $17.50 | $17.62 | $17.26 | $17.54 | +0.80% | 385,713 |
| Jun 11, 2026 | $17.35 | $17.50 | $17.05 | $17.40 | +0.40% | 423,917 |
| Jun 10, 2026 | $17.69 | $17.75 | $17.23 | $17.33 | -2.70% | 291,616 |
| Jun 9, 2026 | $17.95 | $18.12 | $17.70 | $17.81 | +0.91% | 266,276 |
| Jun 8, 2026 | $18.18 | $18.22 | $17.51 | $17.65 | -2.59% | 255,912 |
| Jun 5, 2026 | $18.31 | $18.54 | $18.12 | $18.12 | -0.82% | 138,472 |
| Jun 4, 2026 | $18.26 | $18.52 | $18.13 | $18.27 | +0.72% | 165,381 |
| Jun 3, 2026 | $18.15 | $18.25 | $17.93 | $18.14 | -0.27% | 169,468 |
| Jun 2, 2026 | $18.20 | $18.47 | $18.12 | $18.19 | 0.00% | 191,415 |
| Jun 1, 2026 | $18.10 | $18.25 | $17.96 | $18.19 | 0.00% | 190,541 |
| May 29, 2026 | $18.48 | $18.69 | $18.10 | $18.19 | -1.41% | 136,928 |
| May 28, 2026 | $18.52 | $18.66 | $18.30 | $18.45 | -0.43% | 177,097 |
| May 27, 2026 | $18.68 | $18.93 | $18.40 | $18.53 | -0.91% | 164,794 |
| May 26, 2026 | $18.95 | $19.11 | $18.67 | $18.70 | -0.95% | 133,291 |
| May 22, 2026 | $18.92 | $19.11 | $18.80 | $18.88 | +0.27% | 111,603 |
| May 21, 2026 | $19.04 | $19.21 | $18.63 | $18.83 | -1.93% | 95,533 |
| May 20, 2026 | $19.45 | $19.58 | $19.07 | $19.20 | -1.64% | 107,451 |
| May 19, 2026 | $19.55 | $19.78 | $19.50 | $19.52 | -0.56% | 87,483 |
| May 18, 2026 | $19.27 | $19.78 | $19.27 | $19.63 | +1.92% | 128,320 |
| May 15, 2026 | $19.26 | $19.72 | $19.25 | $19.26 | -0.52% | 96,681 |
| May 14, 2026 | $19.59 | $19.76 | $19.30 | $19.36 | -1.93% | 126,062 |
| May 13, 2026 | $19.75 | $19.99 | $19.68 | $19.74 | -0.40% | 122,553 |
| May 12, 2026 | $20.11 | $20.11 | $19.75 | $19.82 | -1.74% | 81,220 |
| May 11, 2026 | $20.51 | $20.52 | $20.10 | $20.17 | -1.75% | 87,776 |
| May 8, 2026 | $20.46 | $20.64 | $20.33 | $20.53 | +0.88% | 65,328 |
| May 7, 2026 | $20.47 | $20.72 | $20.24 | $20.35 | -0.34% | 99,943 |
| May 6, 2026 | $20.20 | $20.43 | $20.20 | $20.42 | +1.85% | 53,153 |
| May 5, 2026 | $19.85 | $20.19 | $19.78 | $20.05 | +1.47% | 108,457 |
| May 4, 2026 | $19.96 | $20.03 | $19.51 | $19.76 | -0.70% | 135,110 |
| May 1, 2026 | $20.37 | $20.37 | $19.85 | $19.90 | -1.68% | 86,354 |
| Apr 30, 2026 | $19.80 | $20.35 | $19.80 | $20.24 | +2.07% | 141,183 |
| Apr 29, 2026 | $20.17 | $20.17 | $19.75 | $19.83 | -1.54% | 100,097 |
| Apr 28, 2026 | $20.36 | $20.40 | $19.99 | $20.14 | -1.47% | 94,982 |
| Apr 27, 2026 | $20.82 | $20.93 | $20.38 | $20.44 | -1.45% | 113,594 |
| Apr 24, 2026 | $20.93 | $20.93 | $20.64 | $20.74 | -1.19% | 70,765 |
| Apr 23, 2026 | $20.97 | $21.11 | $20.84 | $20.99 | +0.24% | 55,996 |
| Apr 22, 2026 | $20.95 | $21.15 | $20.79 | $20.94 | -0.05% | 64,687 |
| Apr 21, 2026 | $20.99 | $21.29 | $20.85 | $20.95 | +0.10% | 78,875 |
| Apr 20, 2026 | $21.07 | $21.16 | $20.87 | $20.93 | -0.90% | 67,596 |
| Apr 17, 2026 | $20.93 | $21.27 | $20.93 | $21.12 | +1.39% | 84,866 |
| Apr 16, 2026 | $20.50 | $20.92 | $20.50 | $20.83 | +1.46% | 102,806 |
| Apr 15, 2026 | $20.65 | $20.90 | $20.47 | $20.53 | -0.58% | 107,571 |
| Apr 14, 2026 | $20.47 | $20.79 | $20.47 | $20.65 | +0.88% | 106,497 |
| Apr 13, 2026 | $20.89 | $20.89 | $20.40 | $20.47 | -2.15% | 135,536 |
| Apr 10, 2026 | $21.03 | $21.24 | $20.92 | $20.92 | +0.10% | 113,619 |
| Apr 9, 2026 | $20.97 | $21.04 | $20.71 | $20.90 | -0.19% | 87,315 |
| Apr 8, 2026 | $21.09 | $21.23 | $20.80 | $20.94 | +0.34% | 107,251 |
| Apr 7, 2026 | $20.96 | $21.15 | $20.75 | $20.87 | -0.14% | 120,663 |
| Apr 6, 2026 | $20.86 | $21.09 | $20.78 | $20.90 | -0.24% | 118,400 |
| Apr 2, 2026 | $21.18 | $21.22 | $20.73 | $20.95 | -1.50% | 106,563 |
| Apr 1, 2026 | $21.20 | $21.31 | $21.01 | $21.27 | +1.09% | 69,776 |
| Mar 31, 2026 | $21.27 | $21.33 | $20.92 | $21.04 | -1.08% | 112,946 |
| Mar 30, 2026 | $21.38 | $21.69 | $21.13 | $21.27 | +0.28% | 122,611 |
| Mar 27, 2026 | $21.31 | $21.59 | $21.10 | $21.21 | -0.33% | 116,705 |
| Mar 26, 2026 | $21.30 | $21.49 | $21.09 | $21.28 | -0.47% | 91,514 |
| Mar 25, 2026 | $21.07 | $21.51 | $21.01 | $21.38 | -1.61% | 69,295 |
| Mar 24, 2026 | $21.56 | $21.92 | $21.53 | $21.73 | +1.54% | 155,667 |
| Mar 23, 2026 | $20.97 | $21.63 | $20.88 | $21.40 | +3.38% | 211,994 |
| Mar 20, 2026 | $21.31 | $21.56 | $20.53 | $20.70 | -2.86% | 2,102,318 |
| Mar 19, 2026 | $21.19 | $21.45 | $21.01 | $21.31 | +0.33% | 150,545 |
| Mar 18, 2026 | $21.42 | $21.70 | $21.05 | $21.24 | -1.67% | 152,188 |
| Mar 17, 2026 | $21.63 | $21.99 | $21.27 | $21.60 | +0.79% | 208,008 |
| Mar 16, 2026 | $21.29 | $21.50 | $20.87 | $21.43 | 0.00% | 207,963 |
| Mar 13, 2026 | $21.48 | $21.84 | $21.37 | $21.43 | -0.65% | 94,720 |
| Mar 12, 2026 | $21.85 | $22.00 | $21.48 | $21.57 | -1.78% | 76,904 |
| Mar 11, 2026 | $22.34 | $22.34 | $21.92 | $21.96 | -1.48% | 66,979 |
| Mar 10, 2026 | $22.41 | $22.46 | $22.07 | $22.29 | -0.04% | 70,570 |
| Mar 9, 2026 | $22.40 | $22.54 | $21.64 | $22.30 | -0.71% | 58,232 |
| Mar 6, 2026 | $22.56 | $22.80 | $22.31 | $22.46 | -1.06% | 67,361 |
| Mar 5, 2026 | $22.99 | $23.18 | $22.52 | $22.70 | -2.03% | 59,775 |
| Mar 4, 2026 | $23.03 | $23.23 | $22.77 | $23.17 | -0.43% | 64,472 |
| Mar 3, 2026 | $23.14 | $23.42 | $22.81 | $23.27 | -0.60% | 57,154 |
| Mar 2, 2026 | $23.69 | $23.74 | $23.25 | $23.41 | -2.17% | 54,179 |
| Feb 27, 2026 | $23.91 | $24.21 | $23.87 | $23.93 | -0.29% | 53,554 |
| Feb 26, 2026 | $24.44 | $24.49 | $23.95 | $24.00 | -1.36% | 71,321 |
| Feb 25, 2026 | $24.23 | $24.49 | $24.11 | $24.33 | +0.41% | 54,729 |
| Feb 24, 2026 | $24.10 | $24.45 | $24.10 | $24.23 | +0.92% | 82,458 |
| Feb 23, 2026 | $23.97 | $24.29 | $23.90 | $24.01 | +1.01% | 75,569 |
| Feb 20, 2026 | $23.97 | $23.97 | $23.60 | $23.77 | -0.75% | 41,859 |
| Feb 19, 2026 | $23.77 | $24.14 | $23.76 | $23.95 | +0.55% | 74,227 |
| Feb 18, 2026 | $23.69 | $23.97 | $23.63 | $23.82 | +0.55% | 74,427 |
| Feb 17, 2026 | $23.83 | $23.90 | $23.62 | $23.69 | -1.09% | 59,883 |
| Feb 13, 2026 | $24.32 | $24.32 | $23.79 | $23.95 | -1.03% | 74,539 |
| Feb 12, 2026 | $24.51 | $24.51 | $23.99 | $24.20 | -1.18% | 82,009 |
| Feb 11, 2026 | $24.07 | $24.49 | $23.98 | $24.49 | +2.08% | 59,379 |
| Feb 10, 2026 | $23.97 | $24.07 | $23.83 | $23.99 | +0.46% | 31,419 |
| Feb 9, 2026 | $24.08 | $24.08 | $23.72 | $23.88 | -0.42% | 44,490 |
| Feb 6, 2026 | $23.52 | $24.10 | $23.52 | $23.98 | +1.78% | 74,012 |
| Feb 5, 2026 | $23.19 | $23.87 | $23.19 | $23.56 | +2.21% | 87,583 |
| Feb 4, 2026 | $23.65 | $23.65 | $23.04 | $23.05 | -2.21% | 95,976 |
| Feb 3, 2026 | $23.14 | $23.66 | $22.95 | $23.57 | +4.80% | 76,700 |
| Feb 2, 2026 | $22.71 | $22.89 | $22.43 | $22.49 | -0.31% | 56,834 |
| Jan 30, 2026 | $22.55 | $22.73 | $22.35 | $22.56 | 0.00% | 38,231 |
| Jan 29, 2026 | $22.69 | $22.83 | $22.34 | $22.56 | -0.31% | 38,612 |
| Jan 28, 2026 | $22.95 | $23.12 | $22.58 | $22.63 | -1.44% | 43,158 |
| Jan 27, 2026 | $23.01 | $23.20 | $22.80 | $22.96 | +0.13% | 40,684 |
| Jan 26, 2026 | $22.99 | $23.00 | $22.72 | $22.93 | -0.26% | 36,692 |
| Jan 23, 2026 | $22.98 | $23.11 | $22.78 | $22.99 | -0.04% | 39,724 |
| Jan 22, 2026 | $22.35 | $23.15 | $22.35 | $23.00 | +3.79% | 76,578 |
| Jan 21, 2026 | $22.40 | $22.60 | $22.06 | $22.16 | -0.23% | 86,828 |
| Jan 20, 2026 | $22.33 | $22.38 | $22.04 | $22.21 | -0.54% | 47,291 |
| Jan 16, 2026 | $22.30 | $22.36 | $22.04 | $22.33 | +0.45% | 50,757 |
| Jan 15, 2026 | $22.48 | $22.51 | $22.17 | $22.23 | -1.68% | 41,497 |
| Jan 14, 2026 | $22.45 | $22.76 | $22.37 | $22.61 | +1.57% | 75,813 |
| Jan 13, 2026 | $22.26 | $22.50 | $22.03 | $22.26 | 0.00% | 48,451 |
| Jan 12, 2026 | $22.10 | $22.38 | $22.10 | $22.26 | +1.41% | 44,628 |
| Jan 9, 2026 | $21.76 | $22.09 | $21.75 | $21.95 | +1.06% | 40,994 |
| Jan 8, 2026 | $21.42 | $21.80 | $21.42 | $21.72 | +1.78% | 30,942 |
| Jan 7, 2026 | $21.42 | $21.45 | $21.13 | $21.34 | +0.23% | 43,616 |
| Jan 6, 2026 | $21.76 | $21.87 | $21.24 | $21.29 | -1.89% | 52,279 |
| Jan 5, 2026 | $21.85 | $21.85 | $21.66 | $21.70 | -0.73% | 47,303 |
| Jan 2, 2026 | $21.78 | $21.95 | $21.72 | $21.86 | +0.55% | 46,747 |
| Dec 31, 2025 | $21.62 | $21.85 | $21.62 | $21.74 | 0.00% | 46,932 |
| Dec 30, 2025 | $21.61 | $21.84 | $21.50 | $21.74 | +0.60% | 42,899 |
| Dec 29, 2025 | $21.60 | $21.78 | $21.56 | $21.61 | -0.23% | 41,342 |
| Dec 26, 2025 | $21.67 | $21.77 | $21.44 | $21.66 | -0.09% | 42,669 |
| Dec 24, 2025 | $21.41 | $21.75 | $21.41 | $21.68 | +1.36% | 20,374 |
| Dec 23, 2025 | $21.30 | $21.67 | $21.30 | $21.39 | +0.33% | 46,552 |
| Dec 22, 2025 | $21.11 | $21.35 | $21.11 | $21.32 | +1.04% | 50,465 |
| Dec 19, 2025 | $21.38 | $21.57 | $21.04 | $21.10 | -2.04% | 160,557 |
| Dec 18, 2025 | $21.86 | $21.99 | $21.46 | $21.54 | -1.60% | 59,637 |
| Dec 17, 2025 | $21.85 | $22.09 | $21.72 | $21.89 | -0.27% | 58,845 |
| Dec 16, 2025 | $21.94 | $22.16 | $21.85 | $21.95 | 0.00% | 40,498 |
| Dec 15, 2025 | $21.79 | $22.13 | $21.79 | $21.95 | +0.73% | 35,306 |
| Dec 12, 2025 | $21.77 | $21.97 | $21.67 | $21.79 | +0.46% | 42,093 |
| Dec 11, 2025 | $21.62 | $21.84 | $21.51 | $21.69 | -1.63% | 56,621 |
| Dec 10, 2025 | $21.87 | $22.20 | $21.68 | $22.05 | +1.15% | 45,410 |
| Dec 9, 2025 | $21.92 | $21.98 | $21.73 | $21.80 | 0.00% | 42,093 |
| Dec 8, 2025 | $21.85 | $21.95 | $21.68 | $21.80 | -0.09% | 29,222 |
| Dec 5, 2025 | $21.80 | $22.00 | $21.72 | $21.82 | -0.05% | 38,639 |
| Dec 4, 2025 | $21.83 | $21.96 | $21.80 | $21.83 | -0.32% | 59,517 |
| Dec 3, 2025 | $22.09 | $22.12 | $21.78 | $21.90 | -0.59% | 51,496 |
| Dec 2, 2025 | $22.04 | $22.15 | $21.80 | $22.03 | +0.14% | 57,876 |
| Dec 1, 2025 | $22.10 | $22.21 | $21.97 | $22.00 | -1.52% | 100,835 |
| Nov 28, 2025 | $22.45 | $22.45 | $22.07 | $22.34 | -0.22% | 44,422 |
| Nov 26, 2025 | $22.35 | $22.47 | $22.17 | $22.39 | -0.18% | 86,159 |
| Nov 25, 2025 | $22.39 | $22.59 | $22.20 | $22.43 | -0.04% | 96,266 |
| Nov 24, 2025 | $22.38 | $22.59 | $22.22 | $22.44 | -0.04% | 100,403 |
| Nov 21, 2025 | $21.90 | $22.59 | $21.90 | $22.45 | +2.18% | 85,071 |
| Nov 20, 2025 | $21.93 | $22.00 | $21.81 | $21.97 | -0.05% | 63,728 |
| Nov 19, 2025 | $21.94 | $22.04 | $21.68 | $21.98 | +0.27% | 85,040 |
| Nov 18, 2025 | $21.73 | $21.98 | $21.55 | $21.92 | +1.01% | 83,110 |
| Nov 17, 2025 | $21.00 | $21.71 | $21.00 | $21.70 | +3.98% | 117,426 |
| Nov 14, 2025 | $21.14 | $21.14 | $20.80 | $20.87 | -1.14% | 72,384 |
| Nov 13, 2025 | $20.89 | $21.17 | $20.77 | $21.11 | +2.33% | 150,671 |
| Nov 12, 2025 | $20.44 | $20.90 | $20.42 | $20.63 | +1.78% | 108,371 |
| Nov 11, 2025 | $19.70 | $20.43 | $19.51 | $20.27 | +5.24% | 153,724 |
| Nov 10, 2025 | $19.25 | $19.38 | $19.11 | $19.26 | 0.00% | 107,566 |
| Nov 7, 2025 | $19.15 | $19.35 | $19.05 | $19.26 | -0.26% | 100,815 |
| Nov 6, 2025 | $19.43 | $19.43 | $19.02 | $19.31 | -1.23% | 170,750 |
| Nov 5, 2025 | $19.50 | $19.69 | $19.36 | $19.55 | +0.77% | 133,828 |
| Nov 4, 2025 | $19.25 | $19.57 | $19.19 | $19.40 | +0.99% | 175,670 |
| Nov 3, 2025 | $19.34 | $19.34 | $18.92 | $19.21 | -0.88% | 109,998 |
| Oct 31, 2025 | $18.96 | $19.45 | $18.90 | $19.38 | +1.84% | 134,944 |
| Oct 30, 2025 | $18.75 | $19.11 | $18.75 | $19.03 | +1.33% | 174,311 |
| Oct 29, 2025 | $19.15 | $19.15 | $18.67 | $18.78 | -3.00% | 130,997 |
| Oct 28, 2025 | $19.24 | $19.45 | $19.07 | $19.36 | +0.89% | 132,745 |
| Oct 27, 2025 | $19.08 | $19.22 | $18.89 | $19.19 | +0.79% | 115,505 |
| Oct 24, 2025 | $19.06 | $19.14 | $18.87 | $19.04 | -0.05% | 73,576 |
| Oct 23, 2025 | $19.17 | $19.17 | $18.91 | $19.05 | -0.57% | 76,992 |
| Oct 22, 2025 | $19.09 | $19.33 | $18.95 | $19.16 | 0.00% | 92,234 |
| Oct 21, 2025 | $18.90 | $19.50 | $18.80 | $19.16 | +1.05% | 116,151 |
| Oct 20, 2025 | $19.05 | $19.05 | $18.81 | $18.96 | – | 98,562 |
Seasonality
PHI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -4.7% | 4.9% | 3.3% | -0.8% | -2.6% | 1.7% | 3.0% | -2.5% | 0.5% | 0.3% | -2.5% |
| Months up | 8 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 3.8% | 6.1% | -8.7% | -3.8% | -10.1% | -3.7% | 12.4% | -5.6% | -0.4% | -0.1% | ||
| 2025 | 2.4% | 0.5% | -0.8% | 7.3% | -4.5% | -2.9% | 6.1% | -11.3% | -8.7% | 3.6% | 15.3% | -2.7% |
| 2024 | -4.6% | 3.1% | 10.6% | -3.7% | 6.3% | -2.7% | 7.9% | 5.0% | -0.3% | -10.6% | -7.6% | -0.2% |
| 2023 | 12.3% | -8.4% | 7.7% | -10.4% | -2.2% | 10.5% | 0.0% | -9.1% | 1.2% | 5.6% | 6.0% | 1.3% |
| 2022 | 2.4% | -3.8% | 2.3% | 1.2% | 4.0% | -17.8% | 0.7% | -0.8% | -13.0% | 8.8% | 8.4% | -23.6% |
| 2021 | 7.0% | -11.7% | 2.3% | 0.2% | 5.2% | -4.7% | -6.8% | 22.8% | 12.1% | 0.8% | 1.4% | 7.3% |
| 2020 | -4.1% | -0.9% | 12.7% | 20.4% | -1.3% | -0.1% | 9.1% | 14.2% | -8.6% | -0.4% | 2.3% | 1.3% |
| 2019 | 16.0% | -19.3% | 8.3% | 12.6% | 7.0% | -1.9% | -11.2% | 3.9% | -0.9% | -5.1% | 3.8% | -7.7% |
| 2018 | 1.6% | -5.4% | -1.8% | -1.3% | -12.1% | -3.2% | 6.8% | 5.0% | -2.0% | -1.1% | -15.1% | -0.9% |
| 2017 | 9.1% | -6.7% | 16.9% | 10.4% | -0.9% | 0.3% | -8.0% | 5.9% | -4.6% | 3.6% | -11.7% | 3.0% |