Skip to main content
Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
22.50
-0.47 (-2.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

Phibro Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.2023.2022.3122.5022.50-2.05%292,816
Feb 20, 202523.9324.1422.9622.9722.97-4.96%381,721
Feb 19, 202525.5425.7023.9324.1724.17-6.39%383,776
Feb 18, 202526.0326.5525.7025.8225.820.19%349,891
Feb 14, 202525.3426.2725.0525.7725.772.30%299,813
Feb 13, 202524.6125.5024.3325.1925.192.40%221,486
Feb 12, 202525.7725.8324.5924.6024.60-5.82%329,036
Feb 11, 202526.3026.4925.2326.1226.12-0.38%438,949
Feb 10, 202523.8626.4223.0626.2226.2210.68%874,194
Feb 7, 202524.7524.9823.4523.6923.69-3.62%330,419
Feb 6, 202523.8824.6623.1724.5824.589.88%403,982
Feb 5, 202522.2622.6121.9422.3722.371.59%149,333
Feb 4, 202521.5522.0621.4722.0222.021.54%86,454
Feb 3, 202521.2721.9321.0521.6921.69-0.57%135,389
Jan 31, 202521.9622.0921.4321.8121.81-0.77%164,917
Jan 30, 202521.9722.3121.8421.9821.980.37%79,512
Jan 29, 202521.9122.1221.5021.9021.90-0.39%99,351
Jan 28, 202522.3122.5621.8921.9921.99-1.37%183,031
Jan 27, 202521.9022.3921.8422.2922.291.73%116,657
Jan 24, 202521.7322.1521.2121.9121.910.18%177,473
Jan 23, 202521.6621.8921.3021.8721.870.51%135,849
Jan 22, 202521.4921.8121.0321.7621.761.16%201,368
Jan 21, 202520.9921.6320.7321.5121.513.31%191,848
Jan 17, 202521.1021.1020.6720.8220.82-0.53%74,318
Jan 16, 202520.8621.0920.7020.9320.930.34%94,696
Jan 15, 202520.8220.8820.3620.8620.862.86%107,525
Jan 14, 202520.4520.5519.7420.2820.280.05%126,914
Jan 13, 202519.8220.2819.8220.2720.271.10%99,207
Jan 10, 202521.0521.1219.9520.0520.05-6.66%128,810
Jan 8, 202520.5921.8220.2521.4821.483.87%398,286
Jan 7, 202520.6620.9720.3320.6820.680.34%104,129
Jan 6, 202520.4120.8620.3220.6120.610.44%172,571
Jan 3, 202520.9020.9020.4420.5220.52-1.01%100,725
Jan 2, 202521.2221.2320.5120.7320.73-1.29%120,197
Dec 31, 202420.9821.1920.4221.0021.000.14%155,624
Dec 30, 202420.9121.2620.2420.9720.97-0.38%143,068
Dec 27, 202421.4921.8420.8821.0521.05-2.91%188,651
Dec 26, 202421.4921.7521.2921.6821.680.18%160,501
Dec 24, 202421.6521.6521.2521.6421.64-60,041
Dec 23, 202421.6921.9521.4121.6421.64-0.23%94,010
Dec 20, 202421.4722.4021.4121.6921.69-0.55%897,111
Dec 19, 202421.5321.8121.1821.8121.812.54%277,541
Dec 18, 202422.4222.5421.1221.2721.27-4.79%162,460
Dec 17, 202422.6322.8922.0222.3422.34-1.33%171,909
Dec 16, 202422.6923.0322.1722.6422.64-0.13%150,690
Dec 13, 202423.7823.8822.6122.6722.67-5.07%128,815
Dec 12, 202424.0024.4223.7523.8823.88-0.33%172,616
Dec 11, 202423.3324.0423.0323.9623.963.68%222,968
Dec 10, 202423.2723.3722.7823.1123.11-0.90%99,502
Dec 9, 202423.3623.7023.0023.3223.320.47%130,541
Dec 6, 202423.1123.3322.7623.2123.211.27%85,607
Dec 5, 202423.6323.6622.8622.9222.92-3.00%121,818
Dec 4, 202423.3623.8622.8423.6323.631.59%158,486
Dec 3, 202423.5523.6123.0723.2623.26-1.19%141,962
Dec 2, 202423.3723.7023.1323.5423.540.73%150,160
Nov 29, 202423.5923.6923.1123.3723.37-0.93%81,297
Nov 27, 202423.5923.8723.2423.5923.59-0.59%99,234
Nov 26, 202424.2024.2023.5623.7323.61-1.70%156,042
Nov 25, 202423.9824.4023.6724.1424.021.68%193,234
Nov 22, 202423.8824.3423.7123.7423.62-0.08%132,856
Nov 21, 202423.6924.7423.1323.7623.641.58%199,666
Nov 20, 202423.5523.6423.0923.3923.27-1.52%228,844
Nov 19, 202423.8924.1023.5423.7523.63-1.49%229,090
Nov 18, 202424.5824.7423.7524.1123.99-1.43%229,647
Nov 15, 202424.9924.9924.2524.4624.34-1.77%197,045
Nov 14, 202425.2325.3324.2324.9024.77-1.46%217,616
Nov 13, 202425.2025.5724.9825.2725.140.84%178,015
Nov 12, 202425.6525.9824.9925.0624.93-1.92%314,256
Nov 11, 202424.0325.6124.0325.5525.427.13%357,276
Nov 8, 202423.3623.9323.0823.8523.731.49%203,227
Nov 7, 202424.0924.6723.1723.5023.381.78%287,685
Nov 6, 202424.3524.4622.9523.0922.971.05%205,805
Nov 5, 202422.2323.0122.1622.8522.732.15%145,106
Nov 4, 202423.0623.1122.3022.3722.26-3.49%126,391
Nov 1, 202423.2523.4723.0323.1823.060.26%151,435
Oct 31, 202423.5323.6823.1223.1223.00-2.45%95,855
Oct 30, 202423.3823.9423.2223.7023.580.85%159,763
Oct 29, 202423.3223.5223.1823.5023.38-0.42%73,417
Oct 28, 202423.6823.8123.4223.6023.480.73%134,695
Oct 25, 202423.6023.6823.2323.4323.310.09%101,408
Oct 24, 202423.8423.8423.1523.4123.29-1.72%119,532
Oct 23, 202424.1024.5523.6823.8223.70-1.49%124,082
Oct 22, 202423.7324.2123.7024.1824.062.24%158,228
Oct 21, 202424.0624.1123.5923.6523.53-1.74%145,611
Oct 18, 202424.3924.4623.8424.0723.95-1.19%149,646
Oct 17, 202424.8425.1124.1724.3624.24-1.93%155,209
Oct 16, 202424.3525.0924.0124.8424.712.86%371,131
Oct 15, 202424.0624.5323.9524.1524.03-0.58%144,628
Oct 14, 202423.6724.3823.6724.2924.173.41%176,959
Oct 11, 202422.9724.0222.9623.4923.372.62%216,625
Oct 10, 202422.0622.9621.9122.8922.773.20%207,983
Oct 9, 202422.1622.3421.5022.1822.070.77%255,816
Oct 8, 202420.8922.4120.8622.0121.905.36%388,437
Oct 7, 202421.2421.5220.8720.8920.78-1.97%148,675
Oct 4, 202421.3421.3820.8721.3121.200.85%178,266
Oct 3, 202421.6021.6020.9721.1321.02-2.90%107,292
Oct 2, 202421.9222.1221.7121.7621.65-1.45%108,520
Oct 1, 202422.4622.5421.9722.0821.97-1.95%205,437
Sep 30, 202422.0522.8421.9422.5222.412.04%338,648
Sep 27, 202422.2222.3821.8522.0721.96-0.14%236,440