Skip to main content
Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
23.39
-0.36 (-1.52%)
Nov 20, 2024, 4:00 PM EST - Market closed

Phibro Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.5523.6423.0923.3923.39-1.52%228,844
Nov 19, 202423.8924.1023.5423.7523.75-1.49%229,090
Nov 18, 202424.5824.7423.7524.1124.11-1.43%229,647
Nov 15, 202424.9924.9924.2524.4624.46-1.77%197,045
Nov 14, 202425.2325.3324.2324.9024.90-1.46%217,616
Nov 13, 202425.2025.5724.9825.2725.270.84%178,015
Nov 12, 202425.6525.9824.9925.0625.06-1.92%314,256
Nov 11, 202424.0325.6124.0325.5525.557.13%357,276
Nov 8, 202423.3623.9323.0823.8523.851.49%203,227
Nov 7, 202424.0924.6723.1723.5023.501.78%287,685
Nov 6, 202424.3524.4622.9523.0923.091.05%205,805
Nov 5, 202422.2323.0122.1622.8522.852.15%145,106
Nov 4, 202423.0623.1122.3022.3722.37-3.49%126,391
Nov 1, 202423.2523.4723.0323.1823.180.26%151,435
Oct 31, 202423.5323.6823.1223.1223.12-2.45%95,855
Oct 30, 202423.3823.9423.2223.7023.700.85%159,763
Oct 29, 202423.3223.5223.1823.5023.50-0.42%73,417
Oct 28, 202423.6823.8123.4223.6023.600.73%134,695
Oct 25, 202423.6023.6823.2323.4323.430.09%101,408
Oct 24, 202423.8423.8423.1523.4123.41-1.72%119,532
Oct 23, 202424.1024.5523.6823.8223.82-1.49%124,082
Oct 22, 202423.7324.2123.7024.1824.182.24%158,228
Oct 21, 202424.0624.1123.5923.6523.65-1.74%145,611
Oct 18, 202424.3924.4623.8424.0724.07-1.19%149,646
Oct 17, 202424.8425.1124.1724.3624.36-1.93%155,209
Oct 16, 202424.3525.0924.0124.8424.842.86%371,131
Oct 15, 202424.0624.5323.9524.1524.15-0.58%144,628
Oct 14, 202423.6724.3823.6724.2924.293.41%176,959
Oct 11, 202422.9724.0222.9623.4923.492.62%216,625
Oct 10, 202422.0622.9621.9122.8922.893.20%207,983
Oct 9, 202422.1622.3421.5022.1822.180.77%255,816
Oct 8, 202420.8922.4120.8622.0122.015.36%388,437
Oct 7, 202421.2421.5220.8720.8920.89-1.97%148,675
Oct 4, 202421.3421.3820.8721.3121.310.85%178,266
Oct 3, 202421.6021.6020.9721.1321.13-2.90%107,292
Oct 2, 202421.9222.1221.7121.7621.76-1.45%108,520
Oct 1, 202422.4622.5421.9722.0822.08-1.95%205,437
Sep 30, 202422.0522.8421.9422.5222.522.04%338,648
Sep 27, 202422.2222.3821.8522.0722.07-0.14%236,440
Sep 26, 202422.3222.3621.8222.1022.100.14%233,691
Sep 25, 202422.1922.3221.8022.0722.070.14%192,534
Sep 24, 202422.0422.2921.9122.0422.040.23%173,941
Sep 23, 202422.1022.1021.5421.9921.99-1.30%193,905
Sep 20, 202422.3222.6522.2122.2822.28-0.58%483,024
Sep 19, 202422.6822.7322.0922.4122.411.17%172,936
Sep 18, 202422.3622.7622.0322.1522.15-0.94%185,610
Sep 17, 202421.6722.5521.6122.3622.363.86%168,682
Sep 16, 202422.1122.1621.0921.5321.53-2.09%179,955
Sep 13, 202421.5022.0621.0621.9921.993.68%169,536
Sep 12, 202420.5921.4320.5621.2121.213.72%184,819
Sep 11, 202420.8020.8020.1720.4520.45-2.06%184,964
Sep 10, 202420.4920.9320.0520.8820.881.70%171,145
Sep 9, 202420.3020.9119.9920.5320.535.50%230,576
Sep 6, 202419.4219.7219.3719.4619.460.21%192,897
Sep 5, 202419.6519.9519.3719.4219.42-1.17%186,232
Sep 4, 202419.7020.1019.4719.6519.65-1.11%117,767
Sep 3, 202420.7321.5019.7319.8719.75-5.38%236,392
Aug 30, 202421.5922.3120.7221.0020.87-2.19%286,970
Aug 29, 202419.6421.8318.9121.4721.343.17%277,474
Aug 28, 202421.0221.3820.6020.8120.68-1.19%130,558
Aug 27, 202420.5421.2820.5421.0620.93-0.38%282,223
Aug 26, 202421.3021.3020.5521.1421.010.96%230,091
Aug 23, 202419.0821.0918.7920.9420.8110.15%435,140
Aug 22, 202418.4719.4418.3919.0118.902.98%367,102
Aug 21, 202418.2218.6218.0418.4618.352.16%203,543
Aug 20, 202418.4618.4617.9218.0717.96-1.74%76,912
Aug 19, 202418.2018.4517.9818.3918.281.88%169,944
Aug 16, 202417.9418.1917.6918.0517.940.22%240,653
Aug 15, 202417.7718.2817.6918.0117.903.57%71,863
Aug 14, 202417.9617.9617.3817.3917.28-2.85%79,559
Aug 13, 202417.4718.2317.2917.9017.793.53%93,739
Aug 12, 202417.6017.8316.9717.2917.19-1.82%75,217
Aug 9, 202417.4917.6117.3917.6117.500.86%63,338
Aug 8, 202417.2317.7417.2017.4617.352.71%75,671
Aug 7, 202417.5517.5516.9917.0016.90-1.56%62,084
Aug 6, 202417.3017.9516.9817.2717.17-0.06%62,228
Aug 5, 202416.7117.3416.5017.2817.18-2.59%116,044
Aug 2, 202417.8917.9117.4417.7417.63-4.16%126,270
Aug 1, 202418.9819.2017.9218.5118.40-1.96%169,749
Jul 31, 202418.5719.3618.5718.8818.772.78%131,407
Jul 30, 202418.5318.7618.2418.3718.26-0.27%471,334
Jul 29, 202418.8818.9518.3818.4218.31-2.44%90,943
Jul 26, 202419.1119.3418.6918.8818.770.27%108,862
Jul 25, 202418.8719.3218.7618.8318.720.21%83,615
Jul 24, 202418.8219.0718.3618.7918.68-0.69%76,551
Jul 23, 202418.8219.1318.5918.9218.81-0.16%92,576
Jul 22, 202418.6418.9718.4618.9518.841.66%78,331
Jul 19, 202418.8719.1218.4818.6418.53-1.01%104,786
Jul 18, 202418.9319.5518.5718.8318.72-1.00%123,412
Jul 17, 202418.8319.2018.5519.0218.91-0.16%148,372
Jul 16, 202417.5719.1117.5719.0518.938.24%161,796
Jul 15, 202417.5318.2717.4417.6017.490.69%131,639
Jul 12, 202417.7017.8017.2217.4817.37-0.11%82,609
Jul 11, 202416.7317.6016.5917.5017.396.77%124,394
Jul 10, 202417.2517.3016.2816.3916.29-4.38%130,760
Jul 9, 202417.4917.5017.1117.1417.04-2.17%73,687
Jul 8, 202417.0417.5217.0417.5217.413.98%98,336
Jul 5, 202417.0317.0916.4516.8516.75-1.69%129,002
Jul 3, 202416.6717.1616.3217.1417.042.63%123,817
Jul 2, 202417.0017.2416.6516.7016.60-2.00%99,468