Skip to main content
Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
21.39
-0.07 (-0.33%)
Mar 31, 2025, 3:37 PM EDT - Market open

Phibro Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202521.0321.3920.8021.32--0.64%66,159
Mar 28, 202521.6121.9321.2721.4621.46-1.01%162,159
Mar 27, 202521.7521.9021.3321.6821.680.18%298,396
Mar 26, 202521.6621.9321.5021.6421.640.60%153,016
Mar 25, 202522.1822.2921.3821.5121.51-2.49%178,994
Mar 24, 202522.1622.5321.9122.0622.060.73%159,138
Mar 21, 202521.5922.1521.5921.9021.900.41%315,267
Mar 20, 202522.2422.5321.6421.8121.81-2.11%134,202
Mar 19, 202521.6322.3621.5122.2822.283.05%208,669
Mar 18, 202521.6121.8421.4221.6221.62-1.05%148,577
Mar 17, 202521.2521.8821.2421.8521.852.82%189,087
Mar 14, 202520.7621.4120.7521.2521.253.71%335,608
Mar 13, 202522.0422.0420.3420.4920.49-7.12%288,317
Mar 12, 202522.5022.5021.8122.0622.06-1.74%217,186
Mar 11, 202523.2323.2522.4522.4522.45-3.34%398,304
Mar 10, 202523.5823.5822.5523.2323.23-1.76%367,030
Mar 7, 202523.2423.7823.0123.6423.641.42%340,008
Mar 6, 202523.2023.5623.0323.3123.31-0.85%382,600
Mar 5, 202523.9724.1723.4223.5123.51-2.33%432,975
Mar 4, 202524.3524.5723.8424.0723.95-1.84%421,202
Mar 3, 202523.3324.6223.0024.5224.407.83%486,197
Feb 28, 202522.0122.8222.0122.7422.632.85%400,055
Feb 27, 202522.7522.7822.1022.1122.00-0.63%207,747
Feb 26, 202522.1023.3921.8222.2522.140.68%237,742
Feb 25, 202522.2222.2721.8322.1021.99-0.09%351,339
Feb 24, 202522.5022.7421.8022.1222.01-1.69%348,065
Feb 21, 202523.2023.2022.3122.5022.39-2.05%292,816
Feb 20, 202523.9324.1422.9622.9722.85-4.96%381,721
Feb 19, 202525.5425.7023.9324.1724.05-6.39%383,776
Feb 18, 202526.0326.5525.7025.8225.690.19%349,891
Feb 14, 202525.3426.2725.0525.7725.642.30%299,813
Feb 13, 202524.6125.5024.3325.1925.062.40%221,486
Feb 12, 202525.7725.8324.5924.6024.48-5.82%329,036
Feb 11, 202526.3026.4925.2326.1225.99-0.38%438,949
Feb 10, 202523.8626.4223.0626.2226.0910.68%874,194
Feb 7, 202524.7524.9823.4523.6923.57-3.62%330,419
Feb 6, 202523.8824.6623.1724.5824.469.88%403,982
Feb 5, 202522.2622.6121.9422.3722.261.59%149,333
Feb 4, 202521.5522.0621.4722.0221.911.54%86,454
Feb 3, 202521.2721.9321.0521.6921.58-0.57%135,389
Jan 31, 202521.9622.0921.4321.8121.70-0.77%164,917
Jan 30, 202521.9722.3121.8421.9821.870.37%79,512
Jan 29, 202521.9122.1221.5021.9021.79-0.39%99,351
Jan 28, 202522.3122.5621.8921.9921.87-1.37%183,031
Jan 27, 202521.9022.3921.8422.2922.181.73%116,657
Jan 24, 202521.7322.1521.2121.9121.800.18%177,473
Jan 23, 202521.6621.8921.3021.8721.760.51%135,849
Jan 22, 202521.4921.8121.0321.7621.651.16%201,368
Jan 21, 202520.9921.6320.7321.5121.403.31%191,848
Jan 17, 202521.1021.1020.6720.8220.71-0.53%74,318