Phibro Animal Health Corporation (PAHC)

NASDAQ: PAHC · Real-Time Price · USD

51.06

-1.23 (-2.35%)

At close: Feb 18, 2026, 4:00 PM EST

51.08

+0.02 (0.04%)

After-hours: Feb 18, 2026, 4:20 PM EST

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	52.17	52.58	50.33	51.08	51.08	-2.31%	285,202
Feb 17, 2026	52.26	53.97	52.15	52.29	52.29	0.06%	251,424
Feb 13, 2026	51.71	52.64	51.40	52.26	52.26	1.94%	246,680
Feb 12, 2026	51.80	52.89	50.94	51.27	51.27	-0.49%	236,289
Feb 11, 2026	51.80	52.47	51.30	51.52	51.52	-0.43%	351,697
Feb 10, 2026	52.00	52.40	51.10	51.74	51.74	-0.21%	345,694
Feb 9, 2026	53.04	54.26	51.39	51.85	51.85	-2.30%	373,486
Feb 6, 2026	50.75	56.30	50.26	53.07	53.07	6.14%	646,545
Feb 5, 2026	43.17	50.05	43.17	50.00	50.00	21.95%	980,932
Feb 4, 2026	41.23	41.73	40.30	41.00	41.00	-0.75%	333,552
Feb 3, 2026	41.90	42.84	40.56	41.31	41.31	-1.43%	361,249
Feb 2, 2026	40.22	41.98	39.99	41.91	41.91	4.38%	217,183
Jan 30, 2026	39.51	40.37	39.17	40.15	40.15	0.65%	170,128
Jan 29, 2026	39.13	40.65	39.13	39.89	39.89	2.81%	174,279
Jan 28, 2026	39.63	39.69	38.50	38.80	38.80	-1.82%	157,694
Jan 27, 2026	39.54	39.91	39.28	39.52	39.52	0.10%	95,620
Jan 26, 2026	39.00	39.71	38.87	39.48	39.48	1.20%	144,520
Jan 23, 2026	41.26	41.26	38.29	39.01	39.01	-6.25%	297,573
Jan 22, 2026	42.14	42.82	41.59	41.61	41.61	-0.81%	212,999
Jan 21, 2026	41.50	42.11	41.16	41.95	41.95	2.12%	220,109
Jan 20, 2026	40.82	42.22	40.37	41.08	41.08	0.02%	165,313
Jan 16, 2026	40.06	41.60	40.02	41.07	41.07	2.52%	218,929
Jan 15, 2026	39.87	40.12	39.27	40.06	40.06	0.48%	176,998
Jan 14, 2026	40.46	41.27	39.31	39.87	39.87	-1.46%	194,182
Jan 13, 2026	39.83	40.54	39.44	40.46	40.46	1.58%	159,243
Jan 12, 2026	39.19	40.36	38.71	39.83	39.83	0.99%	270,553
Jan 9, 2026	39.71	40.20	39.18	39.44	39.44	-0.70%	163,725
Jan 8, 2026	39.34	40.38	38.00	39.72	39.72	0.74%	153,681
Jan 7, 2026	39.65	40.43	38.85	39.43	39.43	-0.28%	223,438
Jan 6, 2026	38.46	39.79	37.91	39.54	39.54	3.05%	208,391
Jan 5, 2026	37.18	38.71	36.76	38.37	38.37	2.87%	218,675
Jan 2, 2026	37.56	37.76	36.47	37.30	37.30	-0.16%	178,746
Dec 31, 2025	37.61	37.61	37.06	37.36	37.36	-0.40%	282,159
Dec 30, 2025	37.51	37.88	37.05	37.51	37.51	-0.58%	247,653
Dec 29, 2025	38.19	38.49	37.51	37.73	37.73	-1.15%	211,002
Dec 26, 2025	37.95	38.37	37.84	38.17	38.17	1.14%	155,588
Dec 24, 2025	37.18	37.88	37.09	37.74	37.74	0.94%	131,609
Dec 23, 2025	37.74	38.14	37.06	37.39	37.39	-1.16%	224,630
Dec 22, 2025	37.25	38.76	36.67	37.83	37.83	1.56%	339,819
Dec 19, 2025	39.01	39.87	36.14	37.25	37.25	-7.82%	831,686
Dec 18, 2025	41.12	41.59	40.38	40.41	40.41	-0.47%	289,925
Dec 17, 2025	40.33	41.29	39.39	40.60	40.60	0.50%	260,369
Dec 16, 2025	40.64	41.14	40.03	40.40	40.40	-0.66%	193,359
Dec 15, 2025	40.54	41.37	40.16	40.67	40.67	1.30%	175,791
Dec 12, 2025	40.75	41.61	39.78	40.15	40.15	-1.50%	226,341
Dec 11, 2025	40.25	41.62	39.93	40.76	40.76	2.23%	294,747
Dec 10, 2025	38.53	40.17	38.51	39.87	39.87	4.15%	282,967
Dec 9, 2025	40.19	40.82	38.22	38.28	38.28	-4.49%	336,856
Dec 8, 2025	39.70	40.79	39.13	40.08	40.08	2.35%	278,799
Dec 5, 2025	40.66	40.77	38.27	39.16	39.16	-3.95%	289,243