Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
23.43
+0.02 (0.09%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Phibro Animal Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 23.84 | 23.84 | 23.15 | 23.41 | 23.41 | -1.72% | 119,532 |
Oct 23, 2024 | 24.10 | 24.55 | 23.68 | 23.82 | 23.82 | -1.49% | 124,082 |
Oct 22, 2024 | 23.73 | 24.21 | 23.70 | 24.18 | 24.18 | 2.24% | 158,228 |
Oct 21, 2024 | 24.06 | 24.11 | 23.59 | 23.65 | 23.65 | -1.74% | 145,611 |
Oct 18, 2024 | 24.39 | 24.46 | 23.84 | 24.07 | 24.07 | -1.19% | 149,646 |
Oct 17, 2024 | 24.84 | 25.11 | 24.17 | 24.36 | 24.36 | -1.93% | 155,209 |
Oct 16, 2024 | 24.35 | 25.09 | 24.01 | 24.84 | 24.84 | 2.86% | 371,131 |
Oct 15, 2024 | 24.06 | 24.53 | 23.95 | 24.15 | 24.15 | -0.58% | 144,628 |
Oct 14, 2024 | 23.67 | 24.38 | 23.67 | 24.29 | 24.29 | 3.41% | 176,959 |
Oct 11, 2024 | 22.97 | 24.02 | 22.96 | 23.49 | 23.49 | 2.62% | 216,625 |
Oct 10, 2024 | 22.06 | 22.96 | 21.91 | 22.89 | 22.89 | 3.20% | 207,983 |
Oct 9, 2024 | 22.16 | 22.34 | 21.50 | 22.18 | 22.18 | 0.77% | 255,816 |
Oct 8, 2024 | 20.89 | 22.41 | 20.86 | 22.01 | 22.01 | 5.36% | 388,437 |
Oct 7, 2024 | 21.24 | 21.52 | 20.87 | 20.89 | 20.89 | -1.97% | 148,675 |
Oct 4, 2024 | 21.34 | 21.38 | 20.87 | 21.31 | 21.31 | 0.85% | 178,266 |
Oct 3, 2024 | 21.60 | 21.60 | 20.97 | 21.13 | 21.13 | -2.90% | 107,292 |
Oct 2, 2024 | 21.92 | 22.12 | 21.71 | 21.76 | 21.76 | -1.45% | 108,520 |
Oct 1, 2024 | 22.46 | 22.54 | 21.97 | 22.08 | 22.08 | -1.95% | 205,437 |
Sep 30, 2024 | 22.05 | 22.84 | 21.94 | 22.52 | 22.52 | 2.04% | 338,648 |
Sep 27, 2024 | 22.22 | 22.38 | 21.85 | 22.07 | 22.07 | -0.14% | 236,440 |
Sep 26, 2024 | 22.32 | 22.36 | 21.82 | 22.10 | 22.10 | 0.14% | 233,691 |
Sep 25, 2024 | 22.19 | 22.32 | 21.80 | 22.07 | 22.07 | 0.14% | 192,534 |
Sep 24, 2024 | 22.04 | 22.29 | 21.91 | 22.04 | 22.04 | 0.23% | 173,941 |
Sep 23, 2024 | 22.10 | 22.10 | 21.54 | 21.99 | 21.99 | -1.30% | 193,905 |
Sep 20, 2024 | 22.32 | 22.65 | 22.21 | 22.28 | 22.28 | -0.58% | 483,024 |
Sep 19, 2024 | 22.68 | 22.73 | 22.09 | 22.41 | 22.41 | 1.17% | 172,936 |
Sep 18, 2024 | 22.36 | 22.76 | 22.03 | 22.15 | 22.15 | -0.94% | 185,610 |
Sep 17, 2024 | 21.67 | 22.55 | 21.61 | 22.36 | 22.36 | 3.86% | 168,682 |
Sep 16, 2024 | 22.11 | 22.16 | 21.09 | 21.53 | 21.53 | -2.09% | 179,955 |
Sep 13, 2024 | 21.50 | 22.06 | 21.06 | 21.99 | 21.99 | 3.68% | 169,536 |
Sep 12, 2024 | 20.59 | 21.43 | 20.56 | 21.21 | 21.21 | 3.72% | 184,819 |
Sep 11, 2024 | 20.80 | 20.80 | 20.17 | 20.45 | 20.45 | -2.06% | 184,964 |
Sep 10, 2024 | 20.49 | 20.93 | 20.05 | 20.88 | 20.88 | 1.70% | 171,145 |
Sep 9, 2024 | 20.30 | 20.91 | 19.99 | 20.53 | 20.53 | 5.50% | 230,576 |
Sep 6, 2024 | 19.42 | 19.72 | 19.37 | 19.46 | 19.46 | 0.21% | 192,897 |
Sep 5, 2024 | 19.65 | 19.95 | 19.37 | 19.42 | 19.42 | -1.17% | 186,232 |
Sep 4, 2024 | 19.70 | 20.10 | 19.47 | 19.65 | 19.65 | -1.11% | 117,767 |
Sep 3, 2024 | 20.73 | 21.50 | 19.73 | 19.87 | 19.75 | -5.38% | 236,392 |
Aug 30, 2024 | 21.59 | 22.31 | 20.72 | 21.00 | 20.87 | -2.19% | 286,970 |
Aug 29, 2024 | 19.64 | 21.83 | 18.91 | 21.47 | 21.34 | 3.17% | 277,474 |
Aug 28, 2024 | 21.02 | 21.38 | 20.60 | 20.81 | 20.68 | -1.19% | 130,558 |
Aug 27, 2024 | 20.54 | 21.28 | 20.54 | 21.06 | 20.93 | -0.38% | 282,223 |
Aug 26, 2024 | 21.30 | 21.30 | 20.55 | 21.14 | 21.01 | 0.96% | 230,091 |
Aug 23, 2024 | 19.08 | 21.09 | 18.79 | 20.94 | 20.81 | 10.15% | 435,140 |
Aug 22, 2024 | 18.47 | 19.44 | 18.39 | 19.01 | 18.90 | 2.98% | 367,102 |
Aug 21, 2024 | 18.22 | 18.62 | 18.04 | 18.46 | 18.35 | 2.16% | 203,543 |
Aug 20, 2024 | 18.46 | 18.46 | 17.92 | 18.07 | 17.96 | -1.74% | 76,912 |
Aug 19, 2024 | 18.20 | 18.45 | 17.98 | 18.39 | 18.28 | 1.88% | 169,944 |
Aug 16, 2024 | 17.94 | 18.19 | 17.69 | 18.05 | 17.94 | 0.22% | 240,653 |
Aug 15, 2024 | 17.77 | 18.28 | 17.69 | 18.01 | 17.90 | 3.57% | 71,863 |
Aug 14, 2024 | 17.96 | 17.96 | 17.38 | 17.39 | 17.28 | -2.85% | 79,559 |
Aug 13, 2024 | 17.47 | 18.23 | 17.29 | 17.90 | 17.79 | 3.53% | 93,739 |
Aug 12, 2024 | 17.60 | 17.83 | 16.97 | 17.29 | 17.19 | -1.82% | 75,217 |
Aug 9, 2024 | 17.49 | 17.61 | 17.39 | 17.61 | 17.50 | 0.86% | 63,338 |
Aug 8, 2024 | 17.23 | 17.74 | 17.20 | 17.46 | 17.35 | 2.71% | 75,671 |
Aug 7, 2024 | 17.55 | 17.55 | 16.99 | 17.00 | 16.90 | -1.56% | 62,084 |
Aug 6, 2024 | 17.30 | 17.95 | 16.98 | 17.27 | 17.17 | -0.06% | 62,228 |
Aug 5, 2024 | 16.71 | 17.34 | 16.50 | 17.28 | 17.18 | -2.59% | 116,044 |
Aug 2, 2024 | 17.89 | 17.91 | 17.44 | 17.74 | 17.63 | -4.16% | 126,270 |
Aug 1, 2024 | 18.98 | 19.20 | 17.92 | 18.51 | 18.40 | -1.96% | 169,749 |
Jul 31, 2024 | 18.57 | 19.36 | 18.57 | 18.88 | 18.77 | 2.78% | 131,407 |
Jul 30, 2024 | 18.53 | 18.76 | 18.24 | 18.37 | 18.26 | -0.27% | 471,334 |
Jul 29, 2024 | 18.88 | 18.95 | 18.38 | 18.42 | 18.31 | -2.44% | 90,943 |
Jul 26, 2024 | 19.11 | 19.34 | 18.69 | 18.88 | 18.77 | 0.27% | 108,862 |
Jul 25, 2024 | 18.87 | 19.32 | 18.76 | 18.83 | 18.72 | 0.21% | 83,615 |
Jul 24, 2024 | 18.82 | 19.07 | 18.36 | 18.79 | 18.68 | -0.69% | 76,551 |
Jul 23, 2024 | 18.82 | 19.13 | 18.59 | 18.92 | 18.81 | -0.16% | 92,576 |
Jul 22, 2024 | 18.64 | 18.97 | 18.46 | 18.95 | 18.84 | 1.66% | 78,331 |
Jul 19, 2024 | 18.87 | 19.12 | 18.48 | 18.64 | 18.53 | -1.01% | 104,786 |
Jul 18, 2024 | 18.93 | 19.55 | 18.57 | 18.83 | 18.72 | -1.00% | 123,412 |
Jul 17, 2024 | 18.83 | 19.20 | 18.55 | 19.02 | 18.91 | -0.16% | 148,372 |
Jul 16, 2024 | 17.57 | 19.11 | 17.57 | 19.05 | 18.93 | 8.24% | 161,796 |
Jul 15, 2024 | 17.53 | 18.27 | 17.44 | 17.60 | 17.49 | 0.69% | 131,639 |
Jul 12, 2024 | 17.70 | 17.80 | 17.22 | 17.48 | 17.37 | -0.11% | 82,609 |
Jul 11, 2024 | 16.73 | 17.60 | 16.59 | 17.50 | 17.39 | 6.77% | 124,394 |
Jul 10, 2024 | 17.25 | 17.30 | 16.28 | 16.39 | 16.29 | -4.38% | 130,760 |
Jul 9, 2024 | 17.49 | 17.50 | 17.11 | 17.14 | 17.04 | -2.17% | 73,687 |
Jul 8, 2024 | 17.04 | 17.52 | 17.04 | 17.52 | 17.41 | 3.98% | 98,336 |
Jul 5, 2024 | 17.03 | 17.09 | 16.45 | 16.85 | 16.75 | -1.69% | 129,002 |
Jul 3, 2024 | 16.67 | 17.16 | 16.32 | 17.14 | 17.04 | 2.63% | 123,817 |
Jul 2, 2024 | 17.00 | 17.24 | 16.65 | 16.70 | 16.60 | -2.00% | 99,468 |
Jul 1, 2024 | 16.77 | 17.18 | 16.77 | 17.04 | 16.94 | 1.61% | 133,771 |
Jun 28, 2024 | 17.25 | 17.36 | 16.35 | 16.77 | 16.67 | -2.50% | 486,543 |
Jun 27, 2024 | 17.56 | 17.56 | 17.16 | 17.20 | 17.10 | -1.55% | 65,028 |
Jun 26, 2024 | 17.39 | 17.58 | 17.17 | 17.47 | 17.36 | -0.40% | 57,912 |
Jun 25, 2024 | 17.41 | 17.61 | 17.35 | 17.54 | 17.43 | 0.75% | 72,014 |
Jun 24, 2024 | 17.77 | 17.77 | 17.33 | 17.41 | 17.30 | -1.30% | 91,579 |
Jun 21, 2024 | 17.82 | 17.97 | 17.61 | 17.64 | 17.53 | -0.56% | 312,836 |
Jun 20, 2024 | 17.42 | 17.88 | 17.40 | 17.74 | 17.63 | 1.49% | 77,875 |
Jun 18, 2024 | 17.20 | 17.66 | 17.20 | 17.48 | 17.37 | 1.45% | 71,988 |
Jun 17, 2024 | 17.16 | 17.30 | 16.87 | 17.23 | 17.13 | 0.06% | 70,461 |
Jun 14, 2024 | 17.70 | 17.90 | 17.12 | 17.22 | 17.12 | -3.15% | 67,477 |
Jun 13, 2024 | 17.71 | 17.83 | 17.22 | 17.78 | 17.67 | - | 62,182 |
Jun 12, 2024 | 17.00 | 17.81 | 16.82 | 17.78 | 17.67 | 6.15% | 209,167 |
Jun 11, 2024 | 16.99 | 17.00 | 16.44 | 16.75 | 16.65 | -1.06% | 127,209 |
Jun 10, 2024 | 16.95 | 17.06 | 16.40 | 16.93 | 16.83 | -1.34% | 152,312 |
Jun 7, 2024 | 17.07 | 17.24 | 17.01 | 17.16 | 17.06 | 0.23% | 78,693 |
Jun 6, 2024 | 17.17 | 17.31 | 16.99 | 17.12 | 17.02 | -1.04% | 80,413 |
Jun 5, 2024 | 17.24 | 17.30 | 17.11 | 17.30 | 17.20 | 0.70% | 78,268 |
Jun 4, 2024 | 17.91 | 17.91 | 17.06 | 17.18 | 16.96 | -4.18% | 87,245 |