Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
39.62
-1.57 (-3.81%)
At close: Sep 12, 2025, 4:00 PM EDT
39.70
+0.08 (0.20%)
After-hours: Sep 12, 2025, 6:36 PM EDT
Phibro Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 40.78 | 40.78 | 39.59 | 39.62 | 39.62 | -3.81% | 238,807 |
| Sep 11, 2025 | 41.18 | 41.40 | 40.59 | 41.19 | 41.19 | 0.02% | 287,049 |
| Sep 10, 2025 | 41.42 | 41.57 | 40.90 | 41.18 | 41.18 | -0.12% | 423,722 |
| Sep 9, 2025 | 39.51 | 41.39 | 39.48 | 41.23 | 41.23 | 4.57% | 399,914 |
| Sep 8, 2025 | 39.62 | 39.81 | 38.60 | 39.43 | 39.43 | -0.05% | 297,572 |
| Sep 5, 2025 | 39.00 | 39.88 | 38.81 | 39.45 | 39.45 | 0.97% | 480,721 |
| Sep 4, 2025 | 38.00 | 39.91 | 37.79 | 39.07 | 39.07 | 2.29% | 415,040 |
| Sep 3, 2025 | 36.51 | 38.24 | 36.51 | 38.20 | 38.20 | 4.12% | 502,238 |
| Sep 2, 2025 | 36.06 | 36.79 | 34.65 | 36.69 | 36.57 | -1.04% | 736,270 |
| Aug 29, 2025 | 38.25 | 38.40 | 36.30 | 37.07 | 36.95 | -3.61% | 645,152 |
| Aug 28, 2025 | 37.91 | 38.83 | 33.86 | 38.46 | 38.34 | 19.44% | 1,069,914 |
| Aug 27, 2025 | 32.49 | 32.93 | 31.00 | 32.20 | 32.10 | -1.35% | 423,236 |
| Aug 26, 2025 | 31.82 | 32.90 | 31.37 | 32.64 | 32.54 | 2.19% | 338,489 |
| Aug 25, 2025 | 32.47 | 32.51 | 31.65 | 31.94 | 31.84 | -1.60% | 205,444 |
| Aug 22, 2025 | 31.64 | 32.95 | 31.53 | 32.46 | 32.36 | 2.88% | 194,402 |
| Aug 21, 2025 | 31.06 | 32.45 | 31.00 | 31.55 | 31.45 | 1.32% | 276,888 |
| Aug 20, 2025 | 31.60 | 31.87 | 30.61 | 31.14 | 31.04 | -2.23% | 253,093 |
| Aug 19, 2025 | 31.25 | 32.08 | 30.98 | 31.85 | 31.75 | 1.92% | 244,804 |
| Aug 18, 2025 | 30.66 | 31.26 | 30.48 | 31.25 | 31.15 | 1.89% | 266,102 |
| Aug 15, 2025 | 30.61 | 30.85 | 30.27 | 30.67 | 30.57 | 0.33% | 316,304 |
| Aug 14, 2025 | 30.29 | 30.78 | 30.03 | 30.57 | 30.47 | -1.26% | 195,044 |
| Aug 13, 2025 | 29.79 | 30.97 | 29.51 | 30.96 | 30.86 | 4.31% | 341,515 |
| Aug 12, 2025 | 28.61 | 29.83 | 28.52 | 29.68 | 29.59 | 3.96% | 345,457 |
| Aug 11, 2025 | 28.10 | 28.78 | 27.83 | 28.55 | 28.46 | 1.60% | 327,570 |
| Aug 8, 2025 | 27.39 | 28.53 | 27.27 | 28.10 | 28.01 | 2.82% | 241,993 |
| Aug 7, 2025 | 26.76 | 27.39 | 26.46 | 27.33 | 27.24 | 3.17% | 218,939 |
| Aug 6, 2025 | 26.52 | 26.66 | 26.08 | 26.49 | 26.41 | -0.38% | 164,715 |
| Aug 5, 2025 | 27.31 | 27.31 | 26.44 | 26.59 | 26.51 | -2.03% | 209,911 |
| Aug 4, 2025 | 26.49 | 27.14 | 26.38 | 27.14 | 27.06 | 3.94% | 199,702 |
| Aug 1, 2025 | 26.12 | 26.37 | 25.58 | 26.11 | 26.03 | -1.47% | 356,504 |
| Jul 31, 2025 | 27.60 | 27.81 | 26.39 | 26.50 | 26.42 | -5.09% | 240,941 |
| Jul 30, 2025 | 28.40 | 28.50 | 27.82 | 27.92 | 27.83 | -0.32% | 199,346 |
| Jul 29, 2025 | 28.90 | 28.95 | 27.89 | 28.01 | 27.92 | -3.15% | 243,622 |
| Jul 28, 2025 | 29.63 | 29.69 | 28.55 | 28.92 | 28.83 | -0.89% | 196,905 |
| Jul 25, 2025 | 29.53 | 29.80 | 28.88 | 29.18 | 29.09 | -0.88% | 199,505 |
| Jul 24, 2025 | 29.61 | 29.89 | 29.31 | 29.44 | 29.35 | -1.17% | 279,127 |
| Jul 23, 2025 | 30.12 | 30.50 | 29.50 | 29.79 | 29.70 | 1.92% | 304,610 |
| Jul 22, 2025 | 29.12 | 29.67 | 29.05 | 29.23 | 29.14 | 0.31% | 221,477 |
| Jul 21, 2025 | 29.49 | 29.52 | 28.75 | 29.14 | 29.05 | -0.92% | 310,971 |
| Jul 18, 2025 | 29.90 | 30.07 | 29.19 | 29.41 | 29.32 | -1.08% | 353,027 |
| Jul 17, 2025 | 30.54 | 30.85 | 29.64 | 29.73 | 29.64 | -2.65% | 371,328 |
| Jul 16, 2025 | 30.67 | 31.03 | 30.08 | 30.54 | 30.44 | -0.07% | 262,614 |
| Jul 15, 2025 | 31.63 | 31.63 | 30.50 | 30.56 | 30.46 | -3.11% | 295,845 |
| Jul 14, 2025 | 30.51 | 31.71 | 30.38 | 31.54 | 31.44 | 2.40% | 335,761 |
| Jul 11, 2025 | 30.76 | 30.98 | 30.15 | 30.80 | 30.70 | -1.09% | 330,261 |
| Jul 10, 2025 | 31.47 | 31.80 | 30.84 | 31.14 | 31.04 | -0.80% | 382,115 |
| Jul 9, 2025 | 30.48 | 31.53 | 30.20 | 31.39 | 31.29 | 4.22% | 469,142 |
| Jul 8, 2025 | 29.89 | 30.46 | 29.31 | 30.12 | 30.03 | 0.74% | 514,893 |
| Jul 7, 2025 | 29.63 | 30.59 | 29.07 | 29.90 | 29.81 | 6.79% | 557,578 |
| Jul 3, 2025 | 28.49 | 28.49 | 27.89 | 28.00 | 27.91 | 0.21% | 322,712 |