Phibro Animal Health Corporation (PAHC)

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	38.46	39.79	37.91	39.54	39.54	3.05%	208,341
Jan 5, 2026	37.18	38.71	36.76	38.37	38.37	2.87%	218,647
Jan 2, 2026	37.56	37.76	36.47	37.30	37.30	-0.16%	178,500
Dec 31, 2025	37.61	37.61	37.06	37.36	37.36	-0.40%	279,859
Dec 30, 2025	37.51	37.88	37.05	37.51	37.51	-0.58%	246,453
Dec 29, 2025	38.19	38.49	37.51	37.73	37.73	-1.15%	209,992
Dec 26, 2025	37.95	38.37	37.84	38.17	38.17	1.14%	151,178
Dec 24, 2025	37.18	37.88	37.09	37.74	37.74	0.94%	131,609
Dec 23, 2025	37.74	38.14	37.06	37.39	37.39	-1.16%	224,627
Dec 22, 2025	37.25	38.76	36.67	37.83	37.83	1.56%	307,282
Dec 19, 2025	39.01	39.87	36.14	37.25	37.25	-7.82%	804,196
Dec 18, 2025	41.12	41.59	40.38	40.41	40.41	-0.47%	224,853
Dec 17, 2025	40.33	41.29	39.39	40.60	40.60	0.50%	260,369
Dec 16, 2025	40.64	41.14	40.03	40.40	40.40	-0.66%	193,359
Dec 15, 2025	40.54	41.37	40.16	40.67	40.67	1.30%	175,791
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%	294,747
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

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.