Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	40.95	41.89	40.52	40.77	40.77	-1.50%	256,924
Dec 3, 2025	40.65	41.94	40.47	41.39	41.39	1.75%	238,478
Dec 2, 2025	41.13	41.28	39.50	40.68	40.68	-0.20%	316,864
Dec 1, 2025	41.77	42.25	40.58	40.76	40.76	-2.67%	414,299
Nov 28, 2025	43.59	43.95	41.78	41.88	41.88	-3.12%	124,385
Nov 26, 2025	44.34	44.72	43.07	43.23	43.23	-2.48%	259,090
Nov 25, 2025	43.65	44.73	43.27	44.33	44.21	2.90%	258,852
Nov 24, 2025	41.81	43.24	41.42	43.08	42.96	3.48%	264,364
Nov 21, 2025	40.80	42.22	40.41	41.63	41.52	2.01%	271,673
Nov 20, 2025	42.26	42.79	40.66	40.81	40.70	-1.38%	341,318
Nov 19, 2025	43.36	44.06	41.31	41.38	41.27	-4.61%	381,703
Nov 18, 2025	44.66	45.00	43.01	43.38	43.26	-3.73%	514,457
Nov 17, 2025	44.90	46.27	44.24	45.06	44.94	-0.09%	393,540
Nov 14, 2025	44.01	45.66	44.00	45.10	44.98	0.89%	306,168
Nov 13, 2025	45.00	45.37	43.71	44.70	44.58	-1.37%	297,656