Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	43.65	44.73	43.27	44.33	-	2.90%	241,550
Nov 24, 2025	41.81	43.24	41.42	43.08	43.08	3.48%	264,313
Nov 21, 2025	40.80	42.22	40.41	41.63	41.63	2.01%	271,521
Nov 20, 2025	42.26	42.79	40.66	40.81	40.81	-1.38%	341,318
Nov 19, 2025	43.36	44.06	41.31	41.38	41.38	-4.61%	381,703
Nov 18, 2025	44.66	45.00	43.01	43.38	43.38	-3.73%	514,457
Nov 17, 2025	44.90	46.27	44.24	45.06	45.06	-0.09%	393,540
Nov 14, 2025	44.01	45.66	44.00	45.10	45.10	0.89%	306,168
Nov 13, 2025	45.00	45.37	43.71	44.70	44.70	-1.37%	297,656
Nov 12, 2025	45.33	46.01	44.95	45.32	45.32	-0.02%	247,056
Nov 11, 2025	45.56	46.42	44.81	45.33	45.33	-1.09%	319,156
Nov 10, 2025	44.37	46.42	43.31	45.83	45.83	4.73%	462,966
Nov 7, 2025	43.17	43.88	41.84	43.76	43.76	1.67%	380,619
Nov 6, 2025	41.27	44.00	40.72	43.04	43.04	4.59%	411,385
Nov 5, 2025	41.93	42.41	40.46	41.15	41.15	-2.28%	406,532
Nov 4, 2025	42.07	43.87	41.80	42.11	42.11	-2.91%	443,375
Nov 3, 2025	42.37	44.35	40.01	43.37	43.37	3.11%	528,617
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