Skip to main content
logo
Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
29.41
-0.32 (-1.09%)
At close: Jul 18, 2025, 4:00 PM
29.41
0.00 (0.02%)
After-hours: Jul 18, 2025, 7:04 PM EDT

Phibro Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202529.9030.0729.1929.4129.41-1.08%353,027
Jul 17, 202530.5430.8529.6429.7329.73-2.65%371,328
Jul 16, 202530.6731.0330.0830.5430.54-0.07%262,614
Jul 15, 202531.6331.6330.5030.5630.56-3.11%295,845
Jul 14, 202530.5131.7130.3831.5431.542.40%335,761
Jul 11, 202530.7630.9830.1530.8030.80-1.09%330,261
Jul 10, 202531.4731.8030.8431.1431.14-0.80%382,115
Jul 9, 202530.4831.5330.2031.3931.394.22%469,142
Jul 8, 202529.8930.4629.3130.1230.120.74%514,893
Jul 7, 202529.6330.5929.0729.9029.906.79%557,578
Jul 3, 202528.4928.4927.8928.0028.000.21%322,712
Jul 2, 202526.6228.0526.5727.9427.944.96%384,088
Jul 1, 202525.3826.7725.3426.6226.624.23%271,863
Jun 30, 202525.7526.0625.3325.5425.54-0.47%361,292
Jun 27, 202525.2325.7424.9625.6625.662.15%741,659
Jun 26, 202524.9725.1524.5925.1225.121.49%248,086
Jun 25, 202525.0025.3724.6724.7524.75-0.08%282,600
Jun 24, 202524.5924.8124.2824.7724.771.27%143,220
Jun 23, 202523.7424.4623.6124.4624.462.43%182,782
Jun 20, 202524.1524.1523.5723.8823.88-0.33%247,450
Jun 18, 202524.3624.4823.9423.9623.96-2.00%215,002
Jun 17, 202524.4324.8924.1824.4524.45-1.05%275,477
Jun 16, 202524.3725.1524.2924.7124.713.26%355,400
Jun 13, 202524.2424.6023.8323.9323.93-2.37%152,026
Jun 12, 202524.3524.7224.1624.5124.510.49%174,465
Jun 11, 202524.3724.5924.2024.3924.390.21%112,409
Jun 10, 202524.2824.5722.8524.3424.340.45%137,356
Jun 9, 202524.1624.5623.7424.2324.230.62%266,152
Jun 6, 202524.1624.5023.9224.0824.080.80%138,802
Jun 5, 202523.9524.0823.6823.8923.89-0.33%199,585
Jun 4, 202524.2724.4523.9023.9723.97-1.44%150,011
Jun 3, 202524.6824.6824.2124.3224.20-1.06%245,008
Jun 2, 202524.4924.6423.9024.5824.460.66%334,738
May 30, 202524.5024.8423.5824.4224.30-0.97%267,856
May 29, 202524.5625.2624.5124.6624.540.65%287,569
May 28, 202524.4124.5223.9724.5024.380.16%298,692
May 27, 202523.6924.5723.4624.4624.345.25%318,726
May 23, 202522.7123.3422.5123.2423.120.96%135,439
May 22, 202523.1423.4022.9023.0222.91-0.99%185,154
May 21, 202523.7624.0823.2123.2523.13-3.49%164,187
May 20, 202523.9824.2623.8024.0923.97-0.17%387,821
May 19, 202523.4724.3323.4324.1324.010.54%215,722
May 16, 202523.7924.1923.7524.0023.880.71%306,154
May 15, 202523.4423.9123.2323.8323.712.01%260,324
May 14, 202524.4124.4123.1723.3623.24-5.04%291,513
May 13, 202524.5124.8723.8424.6024.480.41%343,720
May 12, 202523.5324.5723.2024.5024.389.03%250,068
May 9, 202522.2322.8822.1622.4722.360.99%317,954
May 8, 202519.3222.4019.1722.2522.1414.75%670,138
May 7, 202519.2019.7119.0019.3919.291.84%293,460