Phibro Animal Health Corporation (PAHC)

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	41.52	43.65	41.38	42.06	42.06	0.48%	392,916
Oct 30, 2025	41.16	42.08	40.84	41.86	41.86	1.63%	218,552
Oct 29, 2025	41.53	42.55	40.63	41.19	41.19	-1.18%	226,513
Oct 28, 2025	41.49	42.07	41.22	41.68	41.68	-0.05%	159,306
Oct 27, 2025	42.40	42.82	41.11	41.70	41.70	-1.49%	241,498
Oct 24, 2025	41.36	42.80	40.45	42.33	42.33	3.12%	296,252
Oct 23, 2025	40.07	41.31	39.96	41.05	41.05	2.14%	208,684
Oct 22, 2025	41.45	41.98	38.95	40.19	40.19	-3.04%	359,754
Oct 21, 2025	40.60	42.32	40.26	41.45	41.45	2.04%	362,621
Oct 20, 2025	40.10	40.81	39.88	40.62	40.62	2.27%	235,513
Oct 17, 2025	38.18	40.15	38.09	39.72	39.72	2.98%	196,830
Oct 16, 2025	39.22	39.32	38.19	38.57	38.57	-1.46%	155,907
Oct 15, 2025	37.83	39.23	37.47	39.14	39.14	3.99%	229,862
Oct 14, 2025	36.24	37.77	36.24	37.64	37.64	2.90%	188,398
Oct 13, 2025	36.79	37.47	36.14	36.58	36.58	0.52%	143,704
Oct 10, 2025	37.29	37.40	35.81	36.39	36.39	-2.10%	193,429
Oct 9, 2025	37.09	37.37	36.78	37.17	37.17	0.16%	176,679
Oct 8, 2025	37.83	38.04	36.75	37.11	37.11	-1.36%	260,093
Oct 7, 2025	37.98	38.39	36.82	37.62	37.62	-0.45%	212,640
Oct 6, 2025	38.39	38.77	37.71	37.79	37.79	-1.38%	253,907
Oct 3, 2025	39.13	39.86	38.09	38.32	38.32	-1.77%	308,899
Oct 2, 2025	40.70	40.91	38.98	39.01	39.01	-4.39%	247,983
Oct 1, 2025	40.48	41.36	40.07	40.80	40.80	0.84%	333,533
Sep 30, 2025	39.09	40.73	39.09	40.46	40.46	3.35%	425,730
Sep 29, 2025	38.97	39.35	38.17	39.15	39.15	0.88%	230,274
Sep 26, 2025	38.22	38.83	38.22	38.81	38.81	2.02%	193,290
Sep 25, 2025	37.91	38.26	37.60	38.04	38.04	-0.55%	258,868
Sep 24, 2025	38.61	38.78	37.93	38.25	38.25	-0.44%	203,192
Sep 23, 2025	38.32	39.05	38.11	38.42	38.42	0.05%	212,117
Sep 22, 2025	39.78	40.01	37.91	38.40	38.40	-3.66%	281,913
Sep 19, 2025	40.58	40.68	39.22	39.86	39.86	-1.68%	554,817
Sep 18, 2025	38.55	40.55	38.55	40.54	40.54	5.08%	451,797
Sep 17, 2025	39.15	39.54	38.43	38.58	38.58	-1.10%	161,284
Sep 16, 2025	39.55	39.55	38.78	39.01	39.01	-1.32%	203,056
Sep 15, 2025	39.83	40.45	39.32	39.53	39.53	-0.23%	365,189
Sep 12, 2025	40.78	40.78	39.59	39.62	39.62	-3.81%	239,997
Sep 11, 2025	41.18	41.40	40.59	41.19	41.19	0.02%	287,049
Sep 10, 2025	41.42	41.57	40.90	41.18	41.18	-0.12%	423,722
Sep 9, 2025	39.51	41.39	39.48	41.23	41.23	4.57%	399,914
Sep 8, 2025	39.62	39.81	38.60	39.43	39.43	-0.05%	297,572
Sep 5, 2025	39.00	39.88	38.81	39.45	39.45	0.97%	480,721
Sep 4, 2025	38.00	39.91	37.79	39.07	39.07	2.29%	415,040
Sep 3, 2025	36.51	38.24	36.51	38.20	38.20	4.12%	502,238
Sep 2, 2025	36.06	36.79	34.65	36.69	36.57	-1.04%	736,270
Aug 29, 2025	38.25	38.40	36.30	37.07	36.95	-3.61%	645,152
Aug 28, 2025	37.91	38.83	33.86	38.46	38.34	19.44%	1,069,914
Aug 27, 2025	32.49	32.93	31.00	32.20	32.10	-1.35%	423,236
Aug 26, 2025	31.82	32.90	31.37	32.64	32.54	2.19%	338,489
Aug 25, 2025	32.47	32.51	31.65	31.94	31.84	-1.60%	205,444
Aug 22, 2025	31.64	32.95	31.53	32.46	32.36	2.88%	194,402

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.