Stock listing
NYSE American:PHXEP Phoenix Energy One, LLC Stock
Follow Phoenix Energy One, LLC into a list and get an email when it puts out news.
Share price · AMEX:PHXE/P
$25.25 USD -0.08 (-0.3%)
Close on Oct 30, 2026
- Day range
- $25.18 – $25.59 USDOct 30, 2026
- Volume
- 12,333 sharesOct 30, 2026
- 52-week range
- $19.99 – $32.07 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $264,007 USDMedian day 5,539 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:PHXE/P · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.25 | -0.08 | -0.3% | $25.38 | $25.59 | $25.18 | 12,333 | |
| $25.33 | -0.145 | -0.6% | $25.40 | $25.65 | $25.33 | 3,111 | |
| $25.48 | +0.065 | +0.3% | $25.05 | $25.53 | $25.05 | 4,474 | |
| $25.41 | -0.34 | -1.3% | $25.75 | $25.75 | $25.35 | 5,662 | |
| $25.75 | +0.65 | +2.6% | $26.00 | $26.09 | $25.41 | 4,997 | |
| $25.10 | -0.29 | -1.1% | $25.50 | $25.70 | $25.10 | 7,952 | |
| $25.39 | +0.14 | +0.6% | $25.34 | $25.60 | $25.00 | 5,544 | |
| $25.25 | -0.196 | -0.8% | $25.01 | $25.31 | $25.01 | 5,230 | |
| $25.45 | -0.044 | -0.2% | $25.20 | $25.47 | $25.01 | 8,625 | |
| $25.49 | 0.00 | 0.0% | $25.86 | $25.86 | $25.01 | 3,546 | |
| $25.49 | -0.11 | -0.4% | $25.70 | $25.75 | $24.47 | 46,541 | |
| $25.60 | 0.00 | 0.0% | $25.68 | $26.00 | $25.60 | 5,834 | |
| $25.60 | -0.15 | -0.6% | $26.00 | $26.00 | $25.60 | 3,927 | |
| $25.75 | +0.50 | +2.0% | $25.98 | $25.98 | $25.30 | 1,940 | |
| $25.25 | -0.193 | -0.8% | $26.05 | $26.05 | $25.25 | 1,836 | |
| $25.44 | -0.167 | -0.7% | $26.00 | $26.10 | $25.19 | 4,265 | |
| $25.61 | -0.046 | -0.2% | $25.30 | $25.61 | $25.25 | 1,660 | |
| $25.66 | +0.071 | +0.3% | $25.56 | $26.00 | $25.18 | 3,470 | |
| $25.59 | -0.589 | -2.2% | $26.10 | $26.10 | $25.54 | 2,068 | |
| $26.17 | +0.404 | +1.6% | $25.77 | $26.18 | $25.77 | 4,862 | |
| $25.77 | -0.555 | -2.1% | $26.22 | $26.22 | $25.77 | 3,215 | |
| $26.33 | -0.325 | -1.2% | $27.50 | $27.50 | $25.72 | 10,375 | |
| $26.65 | -0.15 | -0.6% | $28.35 | $28.35 | $25.52 | 12,129 | |
| $26.80 | +0.55 | +2.1% | $27.00 | $27.15 | $26.09 | 12,034 | |
| $26.25 | -1.821 | -6.5% | $25.52 | $26.55 | $25.40 | 29,727 | |
| $28.07 | -0.589 | -2.1% | $28.50 | $28.50 | $27.81 | 16,951 | |
| $28.66 | +2.44 | +9.3% | $26.39 | $32.07 | $26.16 | 107,262 | |
| $26.22 | +0.30 | +1.2% | $25.92 | $26.23 | $25.71 | 13,069 | |
| $25.92 | +0.12 | +0.5% | $25.88 | $25.92 | $25.80 | 19,738 | |
| $25.80 | +0.46 | +1.8% | $25.47 | $25.96 | $25.38 | 24,598 | |
| $25.34 | +0.035 | +0.1% | $25.42 | $25.42 | $25.30 | 3,157 | |
| $25.31 | +0.135 | +0.5% | $25.18 | $25.42 | $25.18 | 5,533 | |
| $25.17 | -0.065 | -0.3% | $25.39 | $25.40 | $25.17 | 3,133 | |
| $25.24 | -0.145 | -0.6% | $25.30 | $25.37 | $25.24 | 2,015 | |
| $25.38 | +0.045 | +0.2% | $25.30 | $25.38 | $25.15 | 12,289 | |
| $25.34 | +0.085 | +0.3% | $25.30 | $25.38 | $25.30 | 15,757 | |
| $25.25 | -0.07 | -0.3% | $25.38 | $25.38 | $25.16 | 4,877 | |
| $25.32 | +0.027 | +0.1% | $25.35 | $25.35 | $25.32 | 2,133 | |
| $25.29 | +0.143 | +0.6% | $25.20 | $25.29 | $25.14 | 10,558 | |
| $25.15 | +0.15 | +0.6% | $25.15 | $25.15 | $24.99 | 3,177 | |
| $25.00 | +0.13 | +0.5% | $24.92 | $25.13 | $24.87 | 3,961 | |
| $24.87 | +0.06 | +0.2% | $24.90 | $25.02 | $24.77 | 29,138 | |
| $24.81 | -0.41 | -1.6% | $25.20 | $25.20 | $24.70 | 5,050 | |
| $25.22 | +0.58 | +2.4% | $24.90 | $25.30 | $24.56 | 28,166 | |
| $24.64 | -0.06 | -0.2% | $24.60 | $24.89 | $24.60 | 4,511 | |
| $24.70 | -0.114 | -0.5% | $24.60 | $24.89 | $24.60 | 7,220 | |
| $24.81 | +0.114 | +0.5% | $24.61 | $24.85 | $24.61 | 6,389 | |
| $24.70 | +0.08 | +0.3% | $24.59 | $24.75 | $24.50 | 2,904 | |
| $24.62 | -0.03 | -0.1% | $24.65 | $24.95 | $24.55 | 10,001 | |
| $24.65 | +0.15 | +0.6% | $24.62 | $24.80 | $24.50 | 13,806 | |
| $24.50 | -0.11 | -0.4% | $24.65 | $24.65 | $24.42 | 7,397 | |
| $24.61 | +0.206 | +0.8% | $24.41 | $24.65 | $24.41 | 9,388 | |
| $24.40 | +0.004 | 0.0% | $24.10 | $24.43 | $24.10 | 3,839 | |
| $24.40 | +0.08 | +0.3% | $24.35 | $24.40 | $24.33 | 6,513 | |
| $24.32 | -0.13 | -0.5% | $24.40 | $24.45 | $24.25 | 4,122 | |
| $24.45 | +0.15 | +0.6% | $24.35 | $24.49 | $24.30 | 8,044 | |
| $24.30 | +0.08 | +0.3% | $24.25 | $24.30 | $24.15 | 9,499 | |
| $24.22 | -0.06 | -0.2% | $24.40 | $24.40 | $24.16 | 3,828 | |
| $24.28 | +0.04 | +0.2% | $24.32 | $24.32 | $24.28 | 2,739 | |
| $24.24 | +0.11 | +0.5% | $24.13 | $24.30 | $24.04 | 3,475 | |
| $24.13 | -0.21 | -0.9% | $24.27 | $24.30 | $24.13 | 1,965 | |
| $24.34 | -0.13 | -0.5% | $24.47 | $24.47 | $24.02 | 3,570 | |
| $24.47 | +0.264 | +1.1% | $24.17 | $24.47 | $24.11 | 24,265 | |
| $24.21 | -0.128 | -0.5% | $24.40 | $24.40 | $24.00 | 6,677 | |
| $24.33 | +0.175 | +0.7% | $24.20 | $24.45 | $24.00 | 13,925 | |
| $24.16 | +0.009 | 0.0% | $24.00 | $24.18 | $24.00 | 3,171 |
- Ticker
- NYSE American:PHXE/P
- Asset type
- Stock
- Exchange
- NYSE American
- Currency
- USD
Log in to ask 6ix AI your own questions about Phoenix Energy One, LLC.