Skip to main content
Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
21.69
-0.12 (-0.55%)
Dec 20, 2024, 4:00 PM EST - Market closed

Phibro Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202422.3222.3621.8222.1021.990.14%233,691
Sep 25, 202422.1922.3221.8022.0721.960.14%192,534
Sep 24, 202422.0422.2921.9122.0421.930.23%173,941
Sep 23, 202422.1022.1021.5421.9921.88-1.30%193,905
Sep 20, 202422.3222.6522.2122.2822.17-0.58%483,024
Sep 19, 202422.6822.7322.0922.4122.301.17%172,936
Sep 18, 202422.3622.7622.0322.1522.04-0.94%185,610
Sep 17, 202421.6722.5521.6122.3622.253.86%168,682
Sep 16, 202422.1122.1621.0921.5321.42-2.09%179,955
Sep 13, 202421.5022.0621.0621.9921.883.68%169,536
Sep 12, 202420.5921.4320.5621.2121.103.72%184,819
Sep 11, 202420.8020.8020.1720.4520.35-2.06%184,964
Sep 10, 202420.4920.9320.0520.8820.771.70%171,145
Sep 9, 202420.3020.9119.9920.5320.435.50%230,576
Sep 6, 202419.4219.7219.3719.4619.360.21%192,897
Sep 5, 202419.6519.9519.3719.4219.32-1.17%186,232
Sep 4, 202419.7020.1019.4719.6519.55-1.11%117,767
Sep 3, 202420.7321.5019.7319.8719.65-5.38%236,392
Aug 30, 202421.5922.3120.7221.0020.77-2.19%286,970
Aug 29, 202419.6421.8318.9121.4721.233.17%277,474
Aug 28, 202421.0221.3820.6020.8120.58-1.19%130,558
Aug 27, 202420.5421.2820.5421.0620.83-0.38%282,223
Aug 26, 202421.3021.3020.5521.1420.910.96%230,091
Aug 23, 202419.0821.0918.7920.9420.7110.15%435,140
Aug 22, 202418.4719.4418.3919.0118.802.98%367,102
Aug 21, 202418.2218.6218.0418.4618.262.16%203,543
Aug 20, 202418.4618.4617.9218.0717.87-1.74%76,912
Aug 19, 202418.2018.4517.9818.3918.191.88%169,944
Aug 16, 202417.9418.1917.6918.0517.850.22%240,653
Aug 15, 202417.7718.2817.6918.0117.813.57%71,863
Aug 14, 202417.9617.9617.3817.3917.20-2.85%79,559
Aug 13, 202417.4718.2317.2917.9017.703.53%93,739
Aug 12, 202417.6017.8316.9717.2917.10-1.82%75,217
Aug 9, 202417.4917.6117.3917.6117.420.86%63,338
Aug 8, 202417.2317.7417.2017.4617.272.71%75,671
Aug 7, 202417.5517.5516.9917.0016.81-1.56%62,084
Aug 6, 202417.3017.9516.9817.2717.08-0.06%62,228
Aug 5, 202416.7117.3416.5017.2817.09-2.59%116,044
Aug 2, 202417.8917.9117.4417.7417.54-4.16%126,270
Aug 1, 202418.9819.2017.9218.5118.31-1.96%169,749