Phibro Animal Health Corporation (PAHC)

NASDAQ: PAHC · Real-Time Price · USD

53.35

-0.53 (-0.98%)

At close: Mar 30, 2026, 4:00 PM EDT

53.80

+0.45 (0.84%)

Pre-market: Mar 31, 2026, 8:06 AM EDT

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	54.81	55.02	52.48	53.35	53.35	-0.98%	231,075
Mar 27, 2026	55.24	56.30	53.04	53.88	53.88	-3.48%	373,837
Mar 26, 2026	56.30	57.62	55.25	55.82	55.82	-2.09%	391,430
Mar 25, 2026	55.77	57.52	55.17	57.01	57.01	2.76%	480,685
Mar 24, 2026	52.98	55.67	52.41	55.48	55.48	3.12%	322,150
Mar 23, 2026	52.27	55.00	51.64	53.80	53.80	5.99%	372,084
Mar 20, 2026	52.09	52.58	49.89	50.76	50.76	-3.09%	503,480
Mar 19, 2026	51.44	53.75	50.88	52.38	52.38	0.29%	351,017
Mar 18, 2026	52.47	54.17	51.31	52.23	52.23	-0.53%	311,850
Mar 17, 2026	51.29	52.71	51.10	52.51	52.51	2.62%	345,013
Mar 16, 2026	50.18	51.66	50.15	51.17	51.17	3.44%	254,845
Mar 13, 2026	49.33	50.64	48.29	49.47	49.47	0.96%	226,509
Mar 12, 2026	48.99	50.16	48.00	49.00	49.00	-2.14%	213,606
Mar 11, 2026	50.00	50.86	49.35	50.07	50.07	-0.71%	261,677
Mar 10, 2026	48.59	51.54	48.22	50.43	50.43	3.38%	295,071
Mar 9, 2026	47.00	48.90	45.23	48.78	48.78	1.79%	334,333
Mar 6, 2026	48.70	49.42	47.16	47.92	47.92	-3.37%	209,995
Mar 5, 2026	51.14	52.36	48.38	49.59	49.59	-4.43%	337,641
Mar 4, 2026	52.46	53.01	51.58	51.89	51.89	-0.73%	166,562
Mar 3, 2026	53.14	53.54	51.03	52.27	52.15	-4.16%	212,656
Mar 2, 2026	53.52	55.05	53.00	54.54	54.41	-0.09%	314,482
Feb 27, 2026	53.71	55.52	53.47	54.59	54.46	-0.20%	214,157
Feb 26, 2026	53.41	55.99	53.40	54.70	54.57	3.01%	307,504
Feb 25, 2026	51.90	53.17	51.28	53.10	52.98	3.19%	155,575
Feb 24, 2026	51.32	52.15	50.75	51.46	51.34	-0.12%	209,608
Feb 23, 2026	52.72	52.82	50.23	51.52	51.40	-2.42%	304,873
Feb 20, 2026	51.88	52.80	50.94	52.80	52.68	1.83%	214,698
Feb 19, 2026	50.67	51.89	49.74	51.85	51.73	1.51%	219,161
Feb 18, 2026	52.17	52.58	50.33	51.08	50.96	-2.31%	285,202
Feb 17, 2026	52.26	53.97	52.15	52.29	52.17	0.06%	251,441
Feb 13, 2026	51.71	52.64	51.40	52.26	52.14	1.94%	246,765
Feb 12, 2026	51.80	52.89	50.94	51.27	51.15	-0.49%	256,796
Feb 11, 2026	51.80	52.47	51.30	51.52	51.40	-0.43%	353,451
Feb 10, 2026	52.00	52.40	51.10	51.74	51.62	-0.21%	345,718
Feb 9, 2026	53.04	54.26	51.39	51.85	51.73	-2.30%	373,562
Feb 6, 2026	50.75	56.30	50.26	53.07	52.95	6.14%	646,773
Feb 5, 2026	43.17	50.05	43.17	50.00	49.89	21.95%	982,256
Feb 4, 2026	41.23	41.73	40.30	41.00	40.91	-0.75%	336,206
Feb 3, 2026	41.90	42.84	40.56	41.31	41.22	-1.43%	361,272
Feb 2, 2026	40.22	41.98	39.99	41.91	41.81	4.38%	217,184
Jan 30, 2026	39.51	40.37	39.17	40.15	40.06	0.65%	170,131
Jan 29, 2026	39.13	40.65	39.13	39.89	39.80	2.81%	174,280
Jan 28, 2026	39.63	39.69	38.50	38.80	38.71	-1.82%	157,698
Jan 27, 2026	39.54	39.91	39.28	39.52	39.43	0.10%	109,316
Jan 26, 2026	39.00	39.71	38.87	39.48	39.39	1.20%	145,020
Jan 23, 2026	41.26	41.26	38.29	39.01	38.92	-6.25%	297,573
Jan 22, 2026	42.14	42.82	41.59	41.61	41.51	-0.81%	212,999
Jan 21, 2026	41.50	42.11	41.16	41.95	41.85	2.12%	220,110
Jan 20, 2026	40.82	42.22	40.37	41.08	40.99	0.02%	165,333
Jan 16, 2026	40.06	41.60	40.02	41.07	40.98	2.52%	218,929