Pharvaris N.V. (PHVS) stock
PHVSNasdaqPharmaceutical PreparationsFiscal year ends December 31
$33.36−0.47 (-1.39%)
Close on Nov 13, 2026Market cap $2.18BP/E –Yield –
Price history
Pharvaris share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$33.36
-1.39% on the day
52-week range
$22.78 – $43.25
-22.9% from the high
Change over 52 weeks
+37.5%
From $24.26 on Nov 13, 2025
Average volume
686,467
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $33.79 | $34.28 | $32.85 | $33.36 | -1.39% | 182,643 |
| Nov 12, 2026 | $33.59 | $34.55 | $33.00 | $33.83 | -1.02% | 376,268 |
| Nov 11, 2026 | $34.01 | $34.73 | $33.82 | $34.18 | +0.56% | 421,746 |
| Nov 10, 2026 | $34.10 | $35.05 | $33.21 | $33.99 | -1.39% | 745,421 |
| Nov 9, 2026 | $34.80 | $35.47 | $34.05 | $34.47 | +0.23% | 638,333 |
| Nov 6, 2026 | $32.85 | $35.21 | $32.28 | $34.39 | +5.72% | 405,107 |
| Nov 5, 2026 | $34.33 | $34.66 | $32.53 | $32.53 | -5.24% | 932,848 |
| Nov 4, 2026 | $35.06 | $35.42 | $33.03 | $34.33 | -1.29% | 311,377 |
| Nov 3, 2026 | $33.90 | $35.30 | $33.90 | $34.78 | +3.73% | 577,201 |
| Nov 2, 2026 | $33.68 | $34.21 | $32.90 | $33.53 | 0.00% | 633,056 |
| Oct 30, 2026 | $33.48 | $33.94 | $33.05 | $33.53 | -0.15% | 1,481,527 |
| Oct 29, 2026 | $32.84 | $33.62 | $32.70 | $33.58 | +2.32% | 877,867 |
| Oct 28, 2026 | $31.79 | $32.86 | $31.74 | $32.82 | +2.72% | 381,074 |
| Oct 27, 2026 | $31.62 | $32.34 | $31.59 | $31.95 | +1.30% | 230,115 |
| Oct 26, 2026 | $31.38 | $32.08 | $31.30 | $31.54 | +0.41% | 347,676 |
| Oct 23, 2026 | $31.57 | $32.12 | $30.25 | $31.41 | +2.38% | 621,710 |
| Oct 22, 2026 | $30.76 | $31.02 | $29.84 | $30.68 | +0.07% | 347,236 |
| Oct 21, 2026 | $31.22 | $31.50 | $30.55 | $30.66 | -0.78% | 393,583 |
| Oct 20, 2026 | $29.83 | $31.60 | $29.83 | $30.90 | +3.80% | 1,029,035 |
| Oct 19, 2026 | $27.80 | $29.95 | $27.80 | $29.77 | +7.32% | 917,081 |
| Oct 16, 2026 | $29.50 | $29.54 | $27.68 | $27.74 | -6.41% | 1,307,641 |
| Oct 15, 2026 | $30.20 | $30.85 | $29.23 | $29.64 | -1.27% | 820,425 |
| Oct 14, 2026 | $30.00 | $30.52 | $29.80 | $30.02 | 0.00% | 400,428 |
| Oct 13, 2026 | $30.68 | $31.21 | $29.99 | $30.02 | -2.82% | 443,982 |
| Oct 12, 2026 | $31.09 | $31.93 | $30.64 | $30.89 | -0.68% | 646,018 |
| Oct 9, 2026 | $31.14 | $31.96 | $31.09 | $31.10 | -0.06% | 754,990 |
| Oct 8, 2026 | $31.57 | $31.57 | $30.30 | $31.12 | -1.77% | 628,231 |
| Oct 7, 2026 | $30.97 | $32.32 | $30.58 | $31.68 | +1.80% | 341,842 |
| Oct 6, 2026 | $30.50 | $31.27 | $30.15 | $31.12 | +2.07% | 778,389 |
| Oct 5, 2026 | $31.19 | $31.47 | $30.15 | $30.49 | -2.24% | 816,234 |
| Oct 2, 2026 | $31.21 | $31.55 | $30.69 | $31.19 | +0.58% | 591,391 |
| Oct 1, 2026 | $31.74 | $31.98 | $30.90 | $31.01 | -2.24% | 654,347 |
| Sep 30, 2026 | $31.84 | $32.05 | $31.14 | $31.72 | -0.03% | 839,837 |
| Sep 29, 2026 | $31.93 | $32.34 | $31.23 | $31.73 | -0.56% | 459,293 |
| Sep 28, 2026 | $32.00 | $32.46 | $31.39 | $31.91 | -0.34% | 753,331 |
| Sep 25, 2026 | $33.08 | $33.62 | $31.96 | $32.02 | -2.94% | 597,654 |
| Sep 24, 2026 | $32.88 | $33.84 | $31.91 | $32.99 | -0.24% | 949,002 |
| Sep 23, 2026 | $35.19 | $35.31 | $32.87 | $33.07 | -6.05% | 654,290 |
| Sep 22, 2026 | $35.82 | $36.27 | $34.90 | $35.20 | -2.28% | 588,601 |
| Sep 21, 2026 | $36.33 | $36.88 | $35.50 | $36.02 | -0.96% | 653,735 |
| Sep 18, 2026 | $38.09 | $38.20 | $36.08 | $36.37 | -4.29% | 580,260 |
| Sep 17, 2026 | $37.81 | $38.93 | $37.60 | $38.00 | +1.20% | 1,137,444 |
| Sep 16, 2026 | $38.12 | $38.38 | $37.00 | $37.55 | -1.34% | 828,999 |
| Sep 15, 2026 | $39.12 | $40.00 | $37.75 | $38.06 | -2.06% | 1,751,144 |
| Sep 14, 2026 | $38.16 | $40.46 | $38.10 | $38.86 | +2.21% | 998,004 |
| Sep 11, 2026 | $38.13 | $40.60 | $37.47 | $38.02 | +1.36% | 1,449,491 |
| Sep 10, 2026 | $37.60 | $39.03 | $37.00 | $37.51 | -0.61% | 1,324,987 |
| Sep 9, 2026 | $38.26 | $39.18 | $37.05 | $37.74 | -0.26% | 1,427,371 |
| Sep 8, 2026 | $40.96 | $43.25 | $37.60 | $37.84 | +7.35% | 6,328,168 |
| Sep 4, 2026 | $35.36 | $36.39 | $35.21 | $35.25 | -1.15% | 483,983 |
| Sep 3, 2026 | $35.39 | $35.88 | $34.58 | $35.66 | +1.39% | 357,063 |
| Sep 2, 2026 | $35.05 | $35.97 | $34.04 | $35.17 | +0.69% | 320,876 |
| Sep 1, 2026 | $34.45 | $35.07 | $33.80 | $34.93 | +0.92% | 394,435 |
| Aug 31, 2026 | $35.31 | $35.73 | $34.13 | $34.61 | -2.01% | 557,515 |
| Aug 28, 2026 | $37.00 | $37.41 | $35.26 | $35.32 | -4.54% | 479,029 |
| Aug 27, 2026 | $37.00 | $37.49 | $36.30 | $37.00 | 0.00% | 765,048 |
| Aug 26, 2026 | $37.31 | $37.40 | $36.24 | $37.00 | -0.62% | 448,941 |
| Aug 25, 2026 | $37.32 | $38.00 | $36.69 | $37.23 | -0.21% | 861,175 |
| Aug 24, 2026 | $36.27 | $38.13 | $35.70 | $37.31 | +2.87% | 691,824 |
| Aug 21, 2026 | $36.61 | $36.93 | $36.12 | $36.27 | -0.33% | 515,458 |
| Aug 20, 2026 | $36.13 | $36.82 | $35.45 | $36.39 | +0.33% | 627,797 |
| Aug 19, 2026 | $36.80 | $36.88 | $35.54 | $36.27 | +0.47% | 1,042,115 |
| Aug 18, 2026 | $35.35 | $36.65 | $35.08 | $36.10 | +2.21% | 609,433 |
| Aug 17, 2026 | $34.71 | $35.61 | $34.71 | $35.32 | +0.51% | 556,781 |
| Aug 14, 2026 | $34.00 | $36.18 | $33.54 | $35.14 | +3.23% | 862,899 |
| Aug 13, 2026 | $36.50 | $36.93 | $33.79 | $34.04 | -6.64% | 738,224 |
| Aug 12, 2026 | $34.03 | $36.65 | $33.00 | $36.46 | +5.93% | 1,273,192 |
| Aug 11, 2026 | $34.84 | $35.13 | $33.78 | $34.42 | -1.21% | 477,250 |
| Aug 10, 2026 | $35.00 | $35.67 | $34.09 | $34.84 | -0.20% | 982,000 |
| Aug 7, 2026 | $35.00 | $35.77 | $34.45 | $34.91 | +1.34% | 696,388 |
| Aug 6, 2026 | $33.60 | $36.02 | $33.60 | $34.45 | +3.08% | 570,609 |
| Aug 5, 2026 | $34.13 | $34.45 | $32.65 | $33.42 | -1.33% | 386,924 |
| Aug 4, 2026 | $32.75 | $33.87 | $32.59 | $33.87 | +5.02% | 253,076 |
| Aug 3, 2026 | $32.43 | $32.82 | $31.51 | $32.25 | -1.13% | 254,479 |
| Jul 31, 2026 | $33.78 | $33.78 | $32.00 | $32.62 | -3.72% | 507,255 |
| Jul 30, 2026 | $32.62 | $34.49 | $32.62 | $33.88 | +3.86% | 512,502 |
| Jul 29, 2026 | $33.40 | $33.85 | $32.21 | $32.62 | -3.05% | 372,298 |
| Jul 28, 2026 | $34.24 | $34.50 | $33.11 | $33.65 | -0.96% | 205,062 |
| Jul 27, 2026 | $34.17 | $34.85 | $33.84 | $33.97 | -0.59% | 213,202 |
| Jul 24, 2026 | $33.59 | $34.38 | $33.33 | $34.17 | +2.74% | 255,708 |
| Jul 23, 2026 | $34.13 | $34.62 | $33.25 | $33.26 | -3.20% | 366,232 |
| Jul 22, 2026 | $34.66 | $34.86 | $34.04 | $34.36 | -0.26% | 283,965 |
| Jul 21, 2026 | $33.56 | $34.65 | $33.01 | $34.45 | +2.68% | 284,212 |
| Jul 20, 2026 | $34.99 | $35.54 | $33.47 | $33.55 | -3.98% | 249,421 |
| Jul 17, 2026 | $33.29 | $35.07 | $33.24 | $34.94 | +3.80% | 236,448 |
| Jul 16, 2026 | $35.06 | $35.18 | $33.23 | $33.66 | -4.27% | 289,265 |
| Jul 15, 2026 | $35.10 | $35.53 | $34.46 | $35.16 | +2.15% | 234,436 |
| Jul 14, 2026 | $34.89 | $35.15 | $33.96 | $34.42 | -1.85% | 283,080 |
| Jul 13, 2026 | $34.82 | $35.18 | $33.83 | $35.07 | 0.00% | 286,655 |
| Jul 10, 2026 | $35.79 | $36.25 | $33.97 | $35.07 | -2.47% | 639,305 |
| Jul 9, 2026 | $35.66 | $36.60 | $35.54 | $35.96 | +0.10% | 1,887,298 |
| Jul 8, 2026 | $34.59 | $36.28 | $33.85 | $35.93 | +3.86% | 950,384 |
| Jul 7, 2026 | $33.55 | $34.74 | $33.16 | $34.59 | +4.12% | 972,781 |
| Jul 6, 2026 | $34.91 | $34.98 | $33.00 | $33.22 | -1.89% | 753,087 |
| Jul 2, 2026 | $34.37 | $34.77 | $33.16 | $33.86 | -0.27% | 478,098 |
| Jul 1, 2026 | $34.58 | $34.58 | $33.22 | $33.95 | -1.82% | 376,128 |
| Jun 30, 2026 | $34.71 | $35.91 | $33.91 | $34.58 | -0.37% | 1,030,953 |
| Jun 29, 2026 | $34.04 | $35.18 | $33.96 | $34.71 | +2.06% | 725,457 |
| Jun 26, 2026 | $33.53 | $34.06 | $32.93 | $34.01 | +2.13% | 519,304 |
| Jun 25, 2026 | $33.58 | $35.33 | $33.28 | $33.30 | +0.03% | 496,188 |
| Jun 24, 2026 | $33.24 | $34.05 | $33.05 | $33.29 | +0.30% | 419,462 |
| Jun 23, 2026 | $32.95 | $33.71 | $32.06 | $33.19 | +0.58% | 326,668 |
| Jun 22, 2026 | $33.11 | $33.97 | $32.24 | $33.00 | +0.61% | 304,133 |
| Jun 18, 2026 | $33.56 | $34.41 | $32.35 | $32.80 | -1.83% | 182,167 |
| Jun 17, 2026 | $31.46 | $33.50 | $31.38 | $33.41 | +6.20% | 287,420 |
| Jun 16, 2026 | $31.54 | $32.28 | $30.71 | $31.46 | -0.25% | 149,284 |
| Jun 15, 2026 | $31.29 | $31.56 | $30.49 | $31.54 | +2.67% | 122,963 |
| Jun 12, 2026 | $32.33 | $33.29 | $30.60 | $30.72 | -4.60% | 180,200 |
| Jun 11, 2026 | $31.51 | $32.46 | $31.19 | $32.20 | +2.19% | 396,728 |
| Jun 10, 2026 | $31.31 | $32.18 | $30.91 | $31.51 | -0.28% | 183,665 |
| Jun 9, 2026 | $31.65 | $32.17 | $30.27 | $31.60 | +0.03% | 465,868 |
| Jun 8, 2026 | $31.13 | $31.83 | $30.78 | $31.59 | +1.61% | 552,722 |
| Jun 5, 2026 | $31.52 | $31.86 | $30.58 | $31.09 | -1.71% | 775,069 |
| Jun 4, 2026 | $29.99 | $32.20 | $29.56 | $31.63 | +4.94% | 361,825 |
| Jun 3, 2026 | $28.98 | $30.50 | $28.80 | $30.14 | +4.00% | 703,962 |
| Jun 2, 2026 | $28.95 | $29.12 | $28.46 | $28.98 | -0.41% | 349,742 |
| Jun 1, 2026 | $30.00 | $30.00 | $29.02 | $29.10 | -3.51% | 143,389 |
| May 29, 2026 | $29.95 | $30.35 | $29.57 | $30.16 | +1.00% | 413,891 |
| May 28, 2026 | $29.76 | $30.50 | $29.43 | $29.86 | +1.32% | 254,980 |
| May 27, 2026 | $30.00 | $30.27 | $29.08 | $29.47 | -1.37% | 141,851 |
| May 26, 2026 | $30.06 | $30.61 | $29.32 | $29.88 | +0.67% | 191,721 |
| May 22, 2026 | $30.57 | $31.00 | $29.51 | $29.68 | -2.82% | 291,071 |
| May 21, 2026 | $29.37 | $30.72 | $29.37 | $30.54 | +3.70% | 308,788 |
| May 20, 2026 | $29.42 | $30.21 | $29.09 | $29.45 | +1.73% | 209,587 |
| May 19, 2026 | $29.19 | $29.30 | $28.33 | $28.95 | +0.49% | 301,434 |
| May 18, 2026 | $30.21 | $30.52 | $28.72 | $28.81 | -5.23% | 347,438 |
| May 15, 2026 | $30.34 | $30.44 | $29.36 | $30.40 | -0.98% | 444,226 |
| May 14, 2026 | $33.02 | $33.20 | $30.69 | $30.70 | -6.80% | 480,654 |
| May 13, 2026 | $32.04 | $33.33 | $31.22 | $32.94 | +5.41% | 231,136 |
| May 12, 2026 | $30.00 | $31.47 | $29.40 | $31.25 | +4.34% | 321,676 |
| May 11, 2026 | $30.22 | $31.65 | $29.82 | $29.95 | -0.47% | 844,064 |
| May 8, 2026 | $31.27 | $31.47 | $30.00 | $30.09 | +1.38% | 572,616 |
| May 7, 2026 | $30.24 | $30.50 | $29.03 | $29.68 | -1.43% | 213,772 |
| May 6, 2026 | $29.90 | $30.45 | $29.24 | $30.11 | +0.30% | 409,453 |
| May 5, 2026 | $30.06 | $30.62 | $29.51 | $30.02 | 0.00% | 547,115 |
| May 4, 2026 | $29.03 | $30.65 | $29.03 | $30.02 | +1.97% | 614,780 |
| May 1, 2026 | $31.00 | $31.00 | $28.57 | $29.44 | -5.06% | 512,196 |
| Apr 30, 2026 | $29.89 | $31.14 | $29.68 | $31.01 | +3.96% | 739,714 |
| Apr 29, 2026 | $29.00 | $30.28 | $28.50 | $29.83 | +5.71% | 961,559 |
| Apr 28, 2026 | $28.90 | $29.43 | $28.01 | $28.22 | -1.71% | 307,243 |
| Apr 27, 2026 | $28.54 | $29.72 | $28.11 | $28.71 | +0.28% | 172,306 |
| Apr 24, 2026 | $27.67 | $28.86 | $26.69 | $28.63 | +4.91% | 156,047 |
| Apr 23, 2026 | $29.85 | $30.09 | $27.23 | $27.29 | -9.15% | 265,658 |
| Apr 22, 2026 | $29.57 | $30.24 | $29.30 | $30.04 | +3.05% | 239,289 |
| Apr 21, 2026 | $29.30 | $29.57 | $28.47 | $29.15 | +0.62% | 83,185 |
| Apr 20, 2026 | $28.58 | $29.29 | $27.96 | $28.97 | +1.36% | 178,993 |
| Apr 17, 2026 | $29.25 | $29.89 | $28.48 | $28.58 | -0.69% | 149,201 |
| Apr 16, 2026 | $29.14 | $29.14 | $28.24 | $28.78 | -1.24% | 116,915 |
| Apr 15, 2026 | $28.50 | $29.19 | $28.23 | $29.14 | +1.60% | 89,960 |
| Apr 14, 2026 | $27.76 | $28.78 | $27.66 | $28.68 | +2.87% | 134,779 |
| Apr 13, 2026 | $26.77 | $28.00 | $26.53 | $27.88 | +4.69% | 417,307 |
| Apr 10, 2026 | $27.11 | $27.11 | $26.00 | $26.63 | -1.63% | 140,320 |
| Apr 9, 2026 | $27.56 | $28.25 | $26.85 | $27.07 | -1.78% | 105,956 |
| Apr 8, 2026 | $28.51 | $28.52 | $27.31 | $27.56 | -1.01% | 202,428 |
| Apr 7, 2026 | $28.50 | $29.37 | $27.41 | $27.84 | -1.87% | 149,199 |
| Apr 6, 2026 | $28.75 | $28.80 | $27.96 | $28.37 | -0.67% | 290,917 |
| Apr 2, 2026 | $28.12 | $28.82 | $27.78 | $28.56 | -3.02% | 244,409 |
| Apr 1, 2026 | $28.20 | $29.85 | $26.52 | $29.45 | +4.25% | 502,031 |
| Mar 31, 2026 | $27.73 | $28.62 | $27.58 | $28.25 | +3.52% | 563,733 |
| Mar 30, 2026 | $27.36 | $27.89 | $26.85 | $27.29 | -0.22% | 216,183 |
| Mar 27, 2026 | $27.44 | $27.91 | $26.94 | $27.35 | -0.15% | 82,907 |
| Mar 26, 2026 | $26.41 | $27.76 | $25.91 | $27.39 | +4.74% | 454,858 |
| Mar 25, 2026 | $25.72 | $26.54 | $25.70 | $26.15 | +3.20% | 80,805 |
| Mar 24, 2026 | $25.70 | $25.70 | $24.95 | $25.34 | -1.40% | 92,290 |
| Mar 23, 2026 | $26.31 | $27.13 | $25.17 | $25.70 | -1.15% | 220,463 |
| Mar 20, 2026 | $25.65 | $26.56 | $25.65 | $26.00 | -0.50% | 162,910 |
| Mar 19, 2026 | $26.14 | $26.38 | $25.56 | $26.13 | -0.15% | 123,171 |
| Mar 18, 2026 | $26.74 | $26.87 | $26.00 | $26.17 | -2.79% | 96,014 |
| Mar 17, 2026 | $26.95 | $27.94 | $26.60 | $26.92 | -0.04% | 113,267 |
| Mar 16, 2026 | $25.71 | $27.20 | $25.64 | $26.93 | +5.94% | 111,010 |
| Mar 13, 2026 | $26.53 | $26.81 | $25.35 | $25.42 | -3.64% | 99,067 |
| Mar 12, 2026 | $26.94 | $26.94 | $26.19 | $26.38 | -3.83% | 125,011 |
| Mar 11, 2026 | $26.08 | $27.71 | $25.65 | $27.43 | +5.95% | 175,068 |
| Mar 10, 2026 | $26.51 | $26.64 | $25.72 | $25.89 | -2.34% | 210,182 |
| Mar 9, 2026 | $26.12 | $26.71 | $25.80 | $26.51 | +2.32% | 183,853 |
| Mar 6, 2026 | $25.50 | $26.33 | $25.04 | $25.91 | +0.27% | 177,792 |
| Mar 5, 2026 | $26.58 | $26.64 | $25.79 | $25.84 | -3.58% | 125,675 |
| Mar 4, 2026 | $26.88 | $27.43 | $26.61 | $26.80 | +0.09% | 83,547 |
| Mar 3, 2026 | $27.49 | $27.91 | $26.11 | $26.78 | -4.38% | 228,944 |
| Mar 2, 2026 | $28.10 | $28.61 | $27.74 | $28.00 | -1.37% | 154,551 |
| Feb 27, 2026 | $27.56 | $28.51 | $27.56 | $28.39 | +1.39% | 152,192 |
| Feb 26, 2026 | $28.01 | $28.41 | $27.00 | $28.00 | +1.34% | 73,950 |
| Feb 25, 2026 | $28.36 | $28.36 | $27.27 | $27.63 | -1.14% | 49,883 |
| Feb 24, 2026 | $27.73 | $28.20 | $27.63 | $27.95 | +1.05% | 68,519 |
| Feb 23, 2026 | $28.08 | $28.99 | $26.96 | $27.66 | -1.57% | 61,528 |
| Feb 20, 2026 | $28.08 | $28.82 | $27.43 | $28.10 | +0.36% | 163,411 |
| Feb 19, 2026 | $26.90 | $28.50 | $25.78 | $28.00 | +3.67% | 204,810 |
| Feb 18, 2026 | $26.55 | $27.23 | $26.33 | $27.01 | +1.50% | 54,090 |
| Feb 17, 2026 | $26.49 | $27.09 | $25.65 | $26.61 | +0.60% | 56,933 |
| Feb 13, 2026 | $26.44 | $27.59 | $26.05 | $26.45 | -0.56% | 92,452 |
| Feb 12, 2026 | $27.59 | $27.59 | $26.53 | $26.60 | -2.60% | 93,557 |
| Feb 11, 2026 | $27.44 | $27.54 | $26.41 | $27.31 | -0.62% | 78,649 |
| Feb 10, 2026 | $26.76 | $27.50 | $25.69 | $27.48 | +1.74% | 91,640 |
| Feb 9, 2026 | $26.54 | $27.01 | $25.95 | $27.01 | +2.23% | 82,487 |
| Feb 6, 2026 | $25.50 | $26.97 | $25.39 | $26.42 | +5.09% | 140,898 |
| Feb 5, 2026 | $26.40 | $26.94 | $24.92 | $25.14 | -5.28% | 189,813 |
| Feb 4, 2026 | $28.02 | $28.42 | $26.24 | $26.54 | -4.57% | 177,403 |
| Feb 3, 2026 | $27.43 | $28.79 | $26.77 | $27.81 | +1.39% | 160,845 |
| Feb 2, 2026 | $26.92 | $28.30 | $26.92 | $27.43 | +1.40% | 175,155 |
| Jan 30, 2026 | $27.50 | $27.88 | $26.81 | $27.05 | -2.66% | 122,938 |
| Jan 29, 2026 | $27.91 | $28.00 | $27.05 | $27.79 | -0.25% | 139,358 |
| Jan 28, 2026 | $26.94 | $28.18 | $26.83 | $27.86 | +2.46% | 87,962 |
| Jan 27, 2026 | $27.64 | $28.20 | $26.73 | $27.19 | -1.45% | 123,847 |
| Jan 26, 2026 | $28.04 | $28.09 | $27.02 | $27.59 | -1.39% | 113,258 |
| Jan 23, 2026 | $27.76 | $28.26 | $26.90 | $27.98 | 0.00% | 197,010 |
| Jan 22, 2026 | $27.44 | $28.50 | $27.42 | $27.98 | +1.71% | 248,421 |
| Jan 21, 2026 | $26.48 | $27.55 | $26.12 | $27.51 | +4.96% | 154,781 |
| Jan 20, 2026 | $25.04 | $26.60 | $24.99 | $26.21 | +4.46% | 105,754 |
| Jan 16, 2026 | $25.74 | $25.74 | $24.51 | $25.09 | -2.18% | 225,186 |
| Jan 15, 2026 | $25.91 | $26.25 | $24.71 | $25.65 | +0.08% | 186,053 |
| Jan 14, 2026 | $26.00 | $26.68 | $25.50 | $25.63 | -1.42% | 251,966 |
| Jan 13, 2026 | $26.06 | $26.15 | $25.28 | $26.00 | -0.38% | 191,229 |
| Jan 12, 2026 | $26.09 | $26.56 | $25.72 | $26.10 | +0.81% | 266,735 |
| Jan 9, 2026 | $25.18 | $27.11 | $24.87 | $25.89 | +3.56% | 315,117 |
| Jan 8, 2026 | $24.95 | $25.99 | $24.36 | $25.00 | -0.16% | 232,615 |
| Jan 7, 2026 | $24.42 | $26.77 | $24.24 | $25.04 | +4.12% | 253,367 |
| Jan 6, 2026 | $24.67 | $24.67 | $24.00 | $24.05 | -3.34% | 147,911 |
| Jan 5, 2026 | $26.48 | $26.64 | $23.62 | $24.88 | -6.04% | 297,244 |
| Jan 2, 2026 | $27.96 | $28.43 | $26.18 | $26.48 | -4.58% | 293,556 |
| Dec 31, 2025 | $26.24 | $28.07 | $26.00 | $27.75 | +5.71% | 427,021 |
| Dec 30, 2025 | $26.10 | $26.35 | $25.76 | $26.25 | +1.98% | 122,416 |
| Dec 29, 2025 | $25.58 | $26.07 | $25.27 | $25.74 | -0.08% | 126,933 |
| Dec 26, 2025 | $25.99 | $26.09 | $25.38 | $25.76 | -0.66% | 63,848 |
| Dec 24, 2025 | $25.74 | $26.02 | $25.56 | $25.93 | +0.31% | 57,093 |
| Dec 23, 2025 | $27.05 | $27.41 | $25.00 | $25.85 | -4.51% | 321,063 |
| Dec 22, 2025 | $25.65 | $27.45 | $25.65 | $27.07 | +5.78% | 425,116 |
| Dec 19, 2025 | $24.19 | $26.14 | $24.07 | $25.59 | +6.54% | 703,496 |
| Dec 18, 2025 | $24.26 | $24.83 | $23.79 | $24.02 | -0.29% | 141,238 |
| Dec 17, 2025 | $24.76 | $25.44 | $23.81 | $24.09 | -2.55% | 227,687 |
| Dec 16, 2025 | $23.66 | $25.00 | $23.66 | $24.72 | +3.43% | 230,038 |
| Dec 15, 2025 | $24.24 | $24.47 | $23.61 | $23.90 | -1.08% | 243,878 |
| Dec 12, 2025 | $24.10 | $24.63 | $23.71 | $24.16 | +0.75% | 367,440 |
| Dec 11, 2025 | $23.69 | $24.13 | $23.45 | $23.98 | +1.27% | 232,925 |
| Dec 10, 2025 | $24.02 | $24.33 | $23.15 | $23.68 | -1.50% | 420,941 |
| Dec 9, 2025 | $25.39 | $25.67 | $23.93 | $24.04 | -5.17% | 403,586 |
| Dec 8, 2025 | $26.80 | $26.87 | $25.27 | $25.35 | -4.05% | 332,495 |
| Dec 5, 2025 | $27.60 | $27.92 | $25.86 | $26.42 | -4.59% | 455,951 |
| Dec 4, 2025 | $29.18 | $29.80 | $27.46 | $27.69 | -5.70% | 638,339 |
| Dec 3, 2025 | $24.13 | $29.67 | $23.80 | $29.37 | +21.75% | 3,541,824 |
| Dec 2, 2025 | $26.07 | $26.93 | $23.91 | $24.12 | -7.23% | 291,960 |
| Dec 1, 2025 | $28.50 | $28.63 | $25.98 | $26.00 | -8.39% | 367,994 |
| Nov 28, 2025 | $27.87 | $28.48 | $27.50 | $28.38 | +2.38% | 163,777 |
| Nov 26, 2025 | $25.50 | $28.03 | $25.18 | $27.72 | +8.92% | 615,636 |
| Nov 25, 2025 | $25.37 | $25.80 | $24.39 | $25.45 | +0.24% | 269,556 |
| Nov 24, 2025 | $25.00 | $25.60 | $24.47 | $25.39 | +2.26% | 516,961 |
| Nov 21, 2025 | $24.24 | $25.46 | $23.76 | $24.83 | +2.60% | 475,659 |
| Nov 20, 2025 | $24.99 | $26.20 | $24.01 | $24.20 | -1.39% | 426,030 |
| Nov 19, 2025 | $23.87 | $25.58 | $23.87 | $24.54 | +2.38% | 703,626 |
| Nov 18, 2025 | $24.68 | $25.04 | $23.94 | $23.97 | -3.81% | 206,262 |
| Nov 17, 2025 | $23.55 | $25.50 | $23.01 | $24.92 | +5.82% | 589,266 |
| Nov 14, 2025 | $24.36 | $25.05 | $23.48 | $23.55 | -2.93% | 360,937 |
| Nov 13, 2025 | $25.88 | $26.06 | $22.78 | $24.26 | -6.01% | 269,262 |
| Nov 12, 2025 | $24.01 | $25.83 | $23.86 | $25.81 | +7.01% | 336,989 |
| Nov 11, 2025 | $22.68 | $24.46 | $22.41 | $24.12 | +6.58% | 186,446 |
| Nov 10, 2025 | $21.50 | $22.89 | $21.21 | $22.63 | +4.82% | 124,113 |
| Nov 7, 2025 | $21.80 | $22.33 | $21.02 | $21.59 | -0.96% | 103,704 |
| Nov 6, 2025 | $21.60 | $22.35 | $21.19 | $21.80 | +0.37% | 250,364 |
| Nov 5, 2025 | $21.47 | $22.24 | $21.42 | $21.72 | +0.37% | 141,205 |
| Nov 4, 2025 | $22.27 | $22.52 | $21.59 | $21.64 | -3.82% | 177,533 |
| Nov 3, 2025 | $22.12 | $23.82 | $21.21 | $22.50 | – | 325,765 |
Seasonality
PHVS return in each calendar month over the last 6 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 | -0.9% | -7.7% | -3.6% | 5.1% | -8.9% | 18.3% | 0.8% | -0.7% | -2.7% | -5.1% | -9.0% | 95.9% |
| Months up | 2 of 5 | 1 of 5 | 2 of 6 | 4 of 6 | 1 of 6 | 4 of 6 | 2 of 6 | 5 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 2 of 5 |
| 2026 | -2.5% | 5.0% | -0.5% | 9.8% | -2.7% | 14.7% | -5.7% | 6.1% | -8.4% | 5.7% | -0.5% | |
| 2025 | -8.2% | -9.7% | -1.3% | 17.7% | -10.2% | 6.0% | 13.0% | 8.9% | 15.2% | -10.9% | 27.7% | -2.2% |
| 2024 | 6.6% | -23.3% | 0.7% | 6.4% | -22.9% | -0.8% | -8.8% | 5.0% | 2.9% | 34.3% | -11.9% | -12.5% |
| 2023 | -20.0% | -10.1% | -0.5% | 16.1% | -8.0% | 76.0% | 12.3% | 20.6% | 1.8% | -18.5% | 1.2% | 63.0% |
| 2022 | 19.5% | -0.5% | 6.1% | -5.8% | 5.3% | 22.8% | -1.2% | -58.4% | -15.6% | -39.4% | -54.6% | 433.2% |
| 2021 | -26.3% | -13.9% | -14.9% | -9.1% | -4.6% | 13.6% | -12.2% | -1.7% | -15.6% | -2.2% |
See a number that looks wrong?