Phoenix Companies Stock Price History, PNX Historical Prices

Add to My Stocks
$37.49 $0.02 (0.05%) PNX stock closing price Jun 20, 2016 (Closing)

We provide 10 years stock price data for free. You can download Phoenix Companies stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Phoenix Companies P/E ratio, and PS ratio. The Phoenix Companies stock price history chart shows that the stock price reached a high of $70.03 on Dec 29, 2014, and a low of $11.76 on Aug 25, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-06-20 37.47 37.5 37.47 37.49 70,728 - 0.13
2016-06-17 37.47 37.49 37.47 37.47 58,399 - 0.13
2016-06-16 37.47 37.5 37.46 37.46 34,456 - 0.13
2016-06-15 37.46 37.5 37.46 37.46 74,480 - 0.13
2016-06-14 37.44 37.48 37.44 37.46 154,009 - 0.13
2016-06-13 36.68 36.82 36.66 36.68 38,949 - 0.12
2016-06-10 36.69 36.82 36.68 36.7 21,926 - 0.12
2016-06-09 36.75 36.84 36.72 36.77 25,125 - 0.12
2016-06-08 36.8 36.9 36.75 36.81 40,543 - 0.12
2016-06-07 36.73 36.78 36.7 36.73 14,266 - 0.12
2016-06-06 36.71 36.87 36.69 36.82 10,534 - 0.12
2016-06-03 36.85 36.91 36.7 36.79 18,352 - 0.12
2016-06-02 36.88 36.92 36.71 36.83 23,265 - 0.12
2016-06-01 36.7 36.93 36.7 36.86 10,606 - 0.12
2016-05-31 36.8 36.97 36.68 36.74 32,058 - 0.12
2016-05-30 0 0 0 36.85 0 - -
2016-05-27 36.9 36.93 36.8 36.85 13,841 - 0.12
2016-05-26 36.82 36.96 36.8 36.81 13,308 - 0.12
2016-05-25 36.95 37.01 36.83 36.83 12,646 - 0.12
2016-05-24 36.92 36.99 36.77 36.97 10,678 - 0.13
2016-05-23 36.91 36.97 36.79 36.85 6,878 - 0.12
2016-05-20 36.83 37.07 36.83 37.01 8,501 - 0.13
2016-05-19 36.92 36.92 36.75 36.82 12,859 - 0.12
2016-05-18 36.95 36.99 36.75 36.84 22,589 - 0.12
2016-05-17 36.94 37.08 36.85 36.9 45,749 - 0.12
2016-05-16 36.99 36.99 36.82 36.88 23,274 - 0.12
2016-05-13 36.91 37 36.81 36.91 28,131 - 0.12
2016-05-12 37.17 37.17 36.83 36.93 39,558 - 0.12
2016-05-11 37.07 37.17 37.04 37.05 40,241 - 0.13
2016-05-10 37.2 37.33 37.17 37.18 10,926 - 0.13
2016-05-09 37.23 37.35 37.1 37.24 15,790 - 0.13
2016-05-06 37.01 37.28 37.01 37.21 29,228 - 0.13
2016-05-05 36.93 37.14 36.87 37.07 12,306 - 0.13
2016-05-04 37.04 37.14 36.94 37.13 32,496 - 0.13
2016-05-03 36.78 37.13 36.78 37.13 58,364 - 0.13
2016-05-02 36.86 37.05 36.81 37.05 42,457 - 0.13
2016-04-29 37.05 37.05 36.77 37.01 16,803 - 0.13
2016-04-28 37 37.05 36.88 37.04 11,196 - 0.13
2016-04-27 37.05 37.05 36.9 37 22,570 - 0.13
2016-04-26 36.95 37.02 36.86 37 11,354 - 0.13
2016-04-25 36.79 37.02 36.79 36.96 11,767 - 0.13
2016-04-22 36.99 37.05 36.82 36.99 6,454 - 0.13
2016-04-21 37.01 37.01 36.75 36.92 15,263 - 0.13
2016-04-20 37.11 37.11 36.9 36.95 65,668 - 0.13
2016-04-19 37.15 37.15 37.05 37.08 49,901 - 0.13
2016-04-18 37.08 37.09 36.94 37.03 21,810 - 0.13
2016-04-15 36.94 37.09 36.94 37.06 28,522 - 0.13
2016-04-14 36.93 37.05 36.91 36.95 20,289 - 0.13
2016-04-13 37 37.06 36.83 37 28,844 - 0.13
2016-04-12 36.8 37 36.75 36.89 47,261 - 0.13
2016-04-11 36.9 37.07 36.7 36.7 29,516 - 0.12
2016-04-08 37.09 37.09 36.78 36.9 29,829 - 0.13
2016-04-07 36.84 37.09 36.84 36.85 31,680 - 0.13
2016-04-06 36.99 37.14 36.88 36.98 37,719 - 0.13
2016-04-05 36.75 37.02 36.66 36.98 26,963 - 0.13
2016-04-04 36.77 37 36.77 37 33,169 - 0.13
2016-04-01 36.75 36.98 36.75 36.83 20,456 - 0.13
2016-03-31 37 37 36.78 36.84 32,153 - 0.13
2016-03-30 37 37 36.65 36.99 33,712 - 0.13
2016-03-29 36.76 37 36.61 36.99 25,649 - 0.13
2016-03-28 36.65 36.98 36.65 36.79 31,868 - 0.12
2016-03-25 0 0 0 36.58 0 - -
2016-03-24 36.83 37.05 36.55 36.58 25,929 - 0.12
2016-03-23 36.99 37.14 36.77 37.03 24,088 - 0.13
2016-03-22 36.97 37.14 36.97 37.09 25,984 - 0.13
2016-03-21 37.18 37.19 37.05 37.11 34,268 - 0.13
2016-03-18 37.08 37.2 36.75 37.2 69,376 - 0.13
2016-03-17 36.61 36.9 36.33 36.69 46,421 - 0.12
2016-03-16 37.14 37.14 36.02 36.33 158,721 - 0.12
2016-03-15 36.98 37.2 36.92 37.14 19,867 - 0.13
2016-03-14 37.24 37.25 37.05 37.16 11,948 - 0.13
2016-03-11 37.18 37.25 37.14 37.19 17,053 - 0.13
2016-03-10 37.09 37.12 36.98 37.06 24,266 - 0.13
2016-03-09 37.05 37.34 37.05 37.12 26,736 - 0.13
2016-03-08 37.19 37.25 37 37.06 36,508 - 0.13
2016-03-07 36.99 37.25 36.99 37.24 56,020 - 0.13
2016-03-04 37.17 37.24 36.85 36.99 57,631 - 0.12
2016-03-03 37.02 37.2 37.02 37.14 28,945 - 0.13
2016-03-02 37.09 37.18 36.85 37.07 35,595 - 0.13
2016-03-01 37.06 37.17 36.92 37.05 22,629 - 0.13
2016-02-29 37.06 37.2 36.9 36.9 46,504 - 0.12
2016-02-26 36.5 37.14 36.5 36.95 58,984 - 0.12
2016-02-25 36.6 36.68 36.53 36.62 57,885 - 0.12
2016-02-24 36.75 36.75 36.56 36.6 34,107 - 0.12
2016-02-23 36.72 36.85 36.57 36.6 33,297 - 0.12
2016-02-22 36.65 36.85 36.5 36.59 30,373 - 0.12
2016-02-19 36.35 36.7 36.35 36.54 15,256 - 0.12
2016-02-18 36.68 36.69 36.34 36.53 37,831 - 0.12
2016-02-17 36.58 36.95 36.43 36.6 21,249 - 0.12
Get more Data

Phoenix Companies Stock History Chart

View PNX PE ratio, PS ratio stocks charts and compare with peers.
PNX Chart
Note: Compare Phoenix Companies stock price history with the index and industry peers.

Phoenix Companies Stock Price History: Past 5 years

Max Stock Price70.03Dec 29,2014
Min Stock Price11.76Aug 25,2015
Avg Stock Price42.61

Phoenix Companies Historical PS ratio: Past 5 years

Max PS Ratio0.24Dec 24,2014
Min PS Ratio0.04Aug 03,2015
Avg PS Ratio0.12

PNX Industry Peers

Company Price Change (%)
Citizens (CIA)8.080.05 (0.62%)
Kansas City Life Insurance (KCLI)39.60 (0%)
Symetra Financial (SYA)32.020.03 (0.09%)
Independence Holding (IHC)34.70.45 (1.31%)
Unum (UNM)38.530.08 (0.21%)
American Equity Investment Life Holding (AEL)35.910.29 (0.8%)
Torchmark (TMK)84.270.15 (0.18%)

We provide Phoenix Companies share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Phoenix Companies stock analysis. The price and volume changes on a daily basis is provided in the Phoenix Companies stock price history. A large fluctuation in price and volume indicates a highly volatile stock. PNX stock closed at $37.49 and traded with a volume of 70,728 on the last trading day. The average P/S ratio was 0.12 as can be seen from Phoenix Companies stock history.