Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
37.17
+0.06 (0.16%)
At close: Oct 9, 2025, 4:00 PM EDT
37.17
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:10 PM EDT
Phibro Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 37.09 | 37.37 | 36.78 | 37.17 | 37.17 | 0.16% | 176,679 |
| Oct 8, 2025 | 37.83 | 38.04 | 36.75 | 37.11 | 37.11 | -1.36% | 260,093 |
| Oct 7, 2025 | 37.98 | 38.39 | 36.82 | 37.62 | 37.62 | -0.45% | 212,640 |
| Oct 6, 2025 | 38.39 | 38.77 | 37.71 | 37.79 | 37.79 | -1.38% | 253,907 |
| Oct 3, 2025 | 39.13 | 39.86 | 38.09 | 38.32 | 38.32 | -1.77% | 308,899 |
| Oct 2, 2025 | 40.70 | 40.91 | 38.98 | 39.01 | 39.01 | -4.39% | 247,983 |
| Oct 1, 2025 | 40.48 | 41.36 | 40.07 | 40.80 | 40.80 | 0.84% | 333,533 |
| Sep 30, 2025 | 39.09 | 40.73 | 39.09 | 40.46 | 40.46 | 3.35% | 425,730 |
| Sep 29, 2025 | 38.97 | 39.35 | 38.17 | 39.15 | 39.15 | 0.88% | 230,274 |
| Sep 26, 2025 | 38.22 | 38.83 | 38.22 | 38.81 | 38.81 | 2.02% | 193,290 |
| Sep 25, 2025 | 37.91 | 38.26 | 37.60 | 38.04 | 38.04 | -0.55% | 258,868 |
| Sep 24, 2025 | 38.61 | 38.78 | 37.93 | 38.25 | 38.25 | -0.44% | 203,192 |
| Sep 23, 2025 | 38.32 | 39.05 | 38.11 | 38.42 | 38.42 | 0.05% | 212,117 |
| Sep 22, 2025 | 39.78 | 40.01 | 37.91 | 38.40 | 38.40 | -3.66% | 281,913 |
| Sep 19, 2025 | 40.58 | 40.68 | 39.22 | 39.86 | 39.86 | -1.68% | 554,817 |
| Sep 18, 2025 | 38.55 | 40.55 | 38.55 | 40.54 | 40.54 | 5.08% | 451,797 |
| Sep 17, 2025 | 39.15 | 39.54 | 38.43 | 38.58 | 38.58 | -1.10% | 161,284 |
| Sep 16, 2025 | 39.55 | 39.55 | 38.78 | 39.01 | 39.01 | -1.32% | 203,056 |
| Sep 15, 2025 | 39.83 | 40.45 | 39.32 | 39.53 | 39.53 | -0.23% | 365,189 |
| Sep 12, 2025 | 40.78 | 40.78 | 39.59 | 39.62 | 39.62 | -3.81% | 239,997 |
| 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 |