Phibro Animal Health Corporation (PAHC)

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	40.64	41.14	40.03	40.40	40.40	-0.66%	190,878
Dec 15, 2025	40.54	41.37	40.16	40.67	40.67	1.30%	169,789
Dec 12, 2025	40.75	41.61	39.78	40.15	40.15	-1.50%	226,341
Dec 11, 2025	40.25	41.62	39.93	40.76	40.76	2.23%	294,720
Dec 10, 2025	38.53	40.17	38.51	39.87	39.87	4.15%	282,967
Dec 9, 2025	40.19	40.82	38.22	38.28	38.28	-4.49%	336,856
Dec 8, 2025	39.70	40.79	39.13	40.08	40.08	2.35%	278,799
Dec 5, 2025	40.66	40.77	38.27	39.16	39.16	-3.95%	289,243
Dec 4, 2025	40.95	41.89	40.52	40.77	40.77	-1.50%	256,924
Dec 3, 2025	40.65	41.94	40.47	41.39	41.39	1.75%	238,478
Dec 2, 2025	41.13	41.28	39.50	40.68	40.68	-0.20%	316,864
Dec 1, 2025	41.77	42.25	40.58	40.76	40.76	-2.67%	414,299
Nov 28, 2025	43.59	43.95	41.78	41.88	41.88	-3.12%	124,385
Nov 26, 2025	44.34	44.72	43.07	43.23	43.23	-2.48%	259,090
Nov 25, 2025	43.65	44.73	43.27	44.33	44.21	2.90%	258,852
Nov 24, 2025	41.81	43.24	41.42	43.08	42.96	3.48%	264,364
Nov 21, 2025	40.80	42.22	40.41	41.63	41.52	2.01%	271,673
Nov 20, 2025	42.26	42.79	40.66	40.81	40.70	-1.38%	341,318
Nov 19, 2025	43.36	44.06	41.31	41.38	41.27	-4.61%	381,703
Nov 18, 2025	44.66	45.00	43.01	43.38	43.26	-3.73%	514,457
Nov 17, 2025	44.90	46.27	44.24	45.06	44.94	-0.09%	393,540
Nov 14, 2025	44.01	45.66	44.00	45.10	44.98	0.89%	306,168
Nov 13, 2025	45.00	45.37	43.71	44.70	44.58	-1.37%	297,656
Nov 12, 2025	45.33	46.01	44.95	45.32	45.20	-0.02%	247,056
Nov 11, 2025	45.56	46.42	44.81	45.33	45.21	-1.09%	319,156
Nov 10, 2025	44.37	46.42	43.31	45.83	45.71	4.73%	462,966
Nov 7, 2025	43.17	43.88	41.84	43.76	43.64	1.67%	380,619
Nov 6, 2025	41.27	44.00	40.72	43.04	42.92	4.59%	411,385
Nov 5, 2025	41.93	42.41	40.46	41.15	41.04	-2.28%	406,532
Nov 4, 2025	42.07	43.87	41.80	42.11	42.00	-2.91%	443,375
Nov 3, 2025	42.37	44.35	40.01	43.37	43.25	3.11%	528,617
Oct 31, 2025	41.52	43.65	41.38	42.06	41.95	0.48%	392,916
Oct 30, 2025	41.16	42.08	40.84	41.86	41.75	1.63%	218,552
Oct 29, 2025	41.53	42.55	40.63	41.19	41.08	-1.18%	226,513
Oct 28, 2025	41.49	42.07	41.22	41.68	41.57	-0.05%	159,306
Oct 27, 2025	42.40	42.82	41.11	41.70	41.59	-1.49%	241,498
Oct 24, 2025	41.36	42.80	40.45	42.33	42.22	3.12%	296,252
Oct 23, 2025	40.07	41.31	39.96	41.05	40.94	2.14%	208,684
Oct 22, 2025	41.45	41.98	38.95	40.19	40.08	-3.04%	359,754
Oct 21, 2025	40.60	42.32	40.26	41.45	41.34	2.04%	362,621
Oct 20, 2025	40.10	40.81	39.88	40.62	40.51	2.27%	235,513
Oct 17, 2025	38.18	40.15	38.09	39.72	39.61	2.98%	196,830
Oct 16, 2025	39.22	39.32	38.19	38.57	38.47	-1.46%	155,907
Oct 15, 2025	37.83	39.23	37.47	39.14	39.03	3.99%	229,862
Oct 14, 2025	36.24	37.77	36.24	37.64	37.54	2.90%	188,398
Oct 13, 2025	36.79	37.47	36.14	36.58	36.48	0.52%	143,704
Oct 10, 2025	37.29	37.40	35.81	36.39	36.29	-2.10%	193,429
Oct 9, 2025	37.09	37.37	36.78	37.17	37.07	0.16%	176,679
Oct 8, 2025	37.83	38.04	36.75	37.11	37.01	-1.36%	260,093
Oct 7, 2025	37.98	38.39	36.82	37.62	37.52	-0.45%	212,640

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.