Skip to main content
Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
24.08
+0.19 (0.80%)
At close: Jun 6, 2025, 4:00 PM
24.00
-0.08 (-0.33%)
After-hours: Jun 6, 2025, 5:00 PM EDT

Phibro Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.1624.5023.9224.0824.080.80%138,702
Jun 5, 202523.9524.0823.6823.8923.89-0.33%199,585
Jun 4, 202524.2724.4523.9023.9723.97-1.44%150,011
Jun 3, 202524.6824.6824.2124.3224.20-1.06%245,008
Jun 2, 202524.4924.6423.9024.5824.460.66%334,738
May 30, 202524.5024.8423.5824.4224.30-0.97%267,856
May 29, 202524.5625.2624.5124.6624.540.65%287,569
May 28, 202524.4124.5223.9724.5024.380.16%298,692
May 27, 202523.6924.5723.4624.4624.345.25%318,726
May 23, 202522.7123.3422.5123.2423.120.96%135,439
May 22, 202523.1423.4022.9023.0222.91-0.99%185,154
May 21, 202523.7624.0823.2123.2523.13-3.49%164,187
May 20, 202523.9824.2623.8024.0923.97-0.17%387,821
May 19, 202523.4724.3323.4324.1324.010.54%215,722
May 16, 202523.7924.1923.7524.0023.880.71%306,154
May 15, 202523.4423.9123.2323.8323.712.01%260,324
May 14, 202524.4124.4123.1723.3623.24-5.04%291,513
May 13, 202524.5124.8723.8424.6024.480.41%343,720
May 12, 202523.5324.5723.2024.5024.389.03%250,068
May 9, 202522.2322.8822.1622.4722.360.99%317,954
May 8, 202519.3222.4019.1722.2522.1414.75%670,138
May 7, 202519.2019.7119.0019.3919.291.84%293,460
May 6, 202519.3119.5418.8919.0418.95-2.51%314,777
May 5, 202519.3419.6519.2819.5319.430.26%251,228
May 2, 202518.7719.5018.5919.4819.384.73%208,384
May 1, 202518.6218.8618.3318.6018.51-0.05%154,510
Apr 30, 202518.6718.7818.3318.6118.52-1.43%171,319
Apr 29, 202518.4318.9218.2018.8818.792.44%142,440
Apr 28, 202518.0818.4718.0118.4318.342.45%142,699
Apr 25, 202517.7918.0617.4917.9917.90-0.17%148,311
Apr 24, 202517.3118.0317.1818.0217.934.77%170,430
Apr 23, 202517.3317.8617.1717.2017.110.94%130,793
Apr 22, 202516.8217.2116.6617.0416.963.09%121,890
Apr 21, 202516.9417.0216.1616.5316.45-4.40%322,085
Apr 17, 202516.8417.3216.6417.2917.202.73%241,189
Apr 16, 202516.7917.3916.6916.8316.750.12%228,245
Apr 15, 202517.6117.8216.6816.8116.73-6.14%222,101
Apr 14, 202517.9818.3517.4017.9117.822.34%206,888
Apr 11, 202518.1518.1516.9617.5017.41-1.24%251,349
Apr 10, 202518.5418.5917.3517.7217.63-7.03%241,679
Apr 9, 202517.4319.4416.4819.0618.976.60%304,031
Apr 8, 202519.4419.4417.6517.8817.79-4.18%197,411
Apr 7, 202518.3319.6217.8918.6618.57-2.76%276,494
Apr 4, 202519.5919.8718.9119.1919.09-5.09%288,935
Apr 3, 202521.0421.3520.1020.2220.12-7.67%246,060
Apr 2, 202521.5922.0621.5421.9021.79-0.32%142,343
Apr 1, 202521.3322.4121.3321.9721.862.86%272,577
Mar 31, 202521.0021.5520.8021.3621.25-0.47%287,605
Mar 28, 202521.6121.9321.2721.4621.35-1.01%162,159
Mar 27, 202521.7521.9021.3321.6821.570.18%298,396