Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
17.99
-0.04 (-0.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Phibro Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.79 | 18.06 | 17.49 | 17.99 | 17.99 | -0.17% | 148,311 |
| Apr 24, 2025 | 17.31 | 18.03 | 17.18 | 18.02 | 18.02 | 4.77% | 170,430 |
| Apr 23, 2025 | 17.33 | 17.86 | 17.17 | 17.20 | 17.20 | 0.94% | 130,793 |
| Apr 22, 2025 | 16.82 | 17.21 | 16.66 | 17.04 | 17.04 | 3.09% | 121,890 |
| Apr 21, 2025 | 16.94 | 17.02 | 16.16 | 16.53 | 16.53 | -4.40% | 322,085 |
| Apr 17, 2025 | 16.84 | 17.32 | 16.64 | 17.29 | 17.29 | 2.73% | 241,189 |
| Apr 16, 2025 | 16.79 | 17.39 | 16.69 | 16.83 | 16.83 | 0.12% | 228,245 |
| Apr 15, 2025 | 17.61 | 17.82 | 16.68 | 16.81 | 16.81 | -6.14% | 222,101 |
| Apr 14, 2025 | 17.98 | 18.35 | 17.40 | 17.91 | 17.91 | 2.34% | 206,888 |
| Apr 11, 2025 | 18.15 | 18.15 | 16.96 | 17.50 | 17.50 | -1.24% | 251,349 |
| Apr 10, 2025 | 18.54 | 18.59 | 17.35 | 17.72 | 17.72 | -7.03% | 241,679 |
| Apr 9, 2025 | 17.43 | 19.44 | 16.48 | 19.06 | 19.06 | 6.60% | 304,031 |
| Apr 8, 2025 | 19.44 | 19.44 | 17.65 | 17.88 | 17.88 | -4.18% | 197,411 |
| Apr 7, 2025 | 18.33 | 19.62 | 17.89 | 18.66 | 18.66 | -2.76% | 276,494 |
| Apr 4, 2025 | 19.59 | 19.87 | 18.91 | 19.19 | 19.19 | -5.09% | 288,935 |
| Apr 3, 2025 | 21.04 | 21.35 | 20.10 | 20.22 | 20.22 | -7.67% | 246,060 |
| Apr 2, 2025 | 21.59 | 22.06 | 21.54 | 21.90 | 21.90 | -0.32% | 142,343 |
| Apr 1, 2025 | 21.33 | 22.41 | 21.33 | 21.97 | 21.97 | 2.86% | 272,577 |
| Mar 31, 2025 | 21.00 | 21.55 | 20.80 | 21.36 | 21.36 | -0.47% | 287,605 |
| Mar 28, 2025 | 21.61 | 21.93 | 21.27 | 21.46 | 21.46 | -1.01% | 162,159 |
| Mar 27, 2025 | 21.75 | 21.90 | 21.33 | 21.68 | 21.68 | 0.18% | 298,396 |
| Mar 26, 2025 | 21.66 | 21.93 | 21.50 | 21.64 | 21.64 | 0.60% | 153,016 |
| Mar 25, 2025 | 22.18 | 22.29 | 21.38 | 21.51 | 21.51 | -2.49% | 178,994 |
| Mar 24, 2025 | 22.16 | 22.53 | 21.91 | 22.06 | 22.06 | 0.73% | 159,138 |
| Mar 21, 2025 | 21.59 | 22.15 | 21.59 | 21.90 | 21.90 | 0.41% | 315,267 |
| Mar 20, 2025 | 22.24 | 22.53 | 21.64 | 21.81 | 21.81 | -2.11% | 134,202 |
| Mar 19, 2025 | 21.63 | 22.36 | 21.51 | 22.28 | 22.28 | 3.05% | 208,669 |
| Mar 18, 2025 | 21.61 | 21.84 | 21.42 | 21.62 | 21.62 | -1.05% | 148,577 |
| Mar 17, 2025 | 21.25 | 21.88 | 21.24 | 21.85 | 21.85 | 2.82% | 189,087 |
| Mar 14, 2025 | 20.76 | 21.41 | 20.75 | 21.25 | 21.25 | 3.71% | 335,608 |
| Mar 13, 2025 | 22.04 | 22.04 | 20.34 | 20.49 | 20.49 | -7.12% | 288,317 |
| Mar 12, 2025 | 22.50 | 22.50 | 21.81 | 22.06 | 22.06 | -1.74% | 217,186 |
| Mar 11, 2025 | 23.23 | 23.25 | 22.45 | 22.45 | 22.45 | -3.34% | 398,304 |
| Mar 10, 2025 | 23.58 | 23.58 | 22.55 | 23.23 | 23.23 | -1.76% | 367,030 |
| Mar 7, 2025 | 23.24 | 23.78 | 23.01 | 23.64 | 23.64 | 1.42% | 340,008 |
| Mar 6, 2025 | 23.20 | 23.56 | 23.03 | 23.31 | 23.31 | -0.85% | 382,600 |
| Mar 5, 2025 | 23.97 | 24.17 | 23.42 | 23.51 | 23.51 | -2.33% | 432,975 |
| Mar 4, 2025 | 24.35 | 24.57 | 23.84 | 24.07 | 23.95 | -1.84% | 421,202 |
| Mar 3, 2025 | 23.33 | 24.62 | 23.00 | 24.52 | 24.40 | 7.83% | 486,197 |
| Feb 28, 2025 | 22.01 | 22.82 | 22.01 | 22.74 | 22.63 | 2.85% | 400,055 |
| Feb 27, 2025 | 22.75 | 22.78 | 22.10 | 22.11 | 22.00 | -0.63% | 207,747 |
| Feb 26, 2025 | 22.10 | 23.39 | 21.82 | 22.25 | 22.14 | 0.68% | 237,742 |
| Feb 25, 2025 | 22.22 | 22.27 | 21.83 | 22.10 | 21.99 | -0.09% | 351,339 |
| Feb 24, 2025 | 22.50 | 22.74 | 21.80 | 22.12 | 22.01 | -1.69% | 348,065 |
| Feb 21, 2025 | 23.20 | 23.20 | 22.31 | 22.50 | 22.39 | -2.05% | 292,816 |
| Feb 20, 2025 | 23.93 | 24.14 | 22.96 | 22.97 | 22.85 | -4.96% | 381,721 |
| Feb 19, 2025 | 25.54 | 25.70 | 23.93 | 24.17 | 24.05 | -6.39% | 383,776 |
| Feb 18, 2025 | 26.03 | 26.55 | 25.70 | 25.82 | 25.69 | 0.19% | 349,891 |
| Feb 14, 2025 | 25.34 | 26.27 | 25.05 | 25.77 | 25.64 | 2.30% | 299,813 |
| Feb 13, 2025 | 24.61 | 25.50 | 24.33 | 25.19 | 25.06 | 2.40% | 221,486 |