Phibro Animal Health Corporation (PAHC)

NASDAQ: PAHC · Real-Time Price · USD

34.56

+0.11 (0.32%)

At close: Sep 18, 2026, 4:00 PM EDT

34.56

0.00 (0.01%)

After-hours: Sep 18, 2026, 7:30 PM EDT

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.12	35.11	34.12	34.56	34.56	0.33%	622,178
Sep 17, 2026	35.64	35.64	34.40	34.45	34.45	-2.42%	212,033
Sep 16, 2026	35.03	35.98	34.68	35.30	35.30	0.77%	269,510
Sep 15, 2026	36.00	36.00	34.94	35.03	35.03	-2.53%	322,821
Sep 14, 2026	35.92	36.70	35.84	35.94	35.94	0.90%	258,357
Sep 11, 2026	36.99	37.66	35.51	35.62	35.62	-2.62%	212,228
Sep 10, 2026	36.80	36.96	36.30	36.58	36.58	-0.60%	174,046
Sep 9, 2026	37.11	37.46	36.60	36.80	36.80	-1.37%	176,887
Sep 8, 2026	37.92	37.92	36.86	37.31	37.31	-2.46%	182,004
Sep 4, 2026	38.26	38.82	37.69	38.25	38.25	-0.86%	175,089
Sep 3, 2026	40.24	40.50	38.20	38.58	38.58	-3.36%	174,643
Sep 2, 2026	38.32	40.65	38.32	39.92	39.92	4.37%	324,242
Sep 1, 2026	37.77	38.72	37.63	38.37	38.25	1.67%	370,174
Aug 31, 2026	37.13	38.07	36.72	37.74	37.62	0.19%	357,376
Aug 28, 2026	36.36	38.65	36.36	37.67	37.55	3.63%	362,753
Aug 27, 2026	39.39	39.39	35.01	36.35	36.24	0.72%	432,907
Aug 26, 2026	36.48	36.79	35.74	36.09	35.98	0.45%	300,600
Aug 25, 2026	35.71	36.11	35.30	35.93	35.82	1.76%	236,800
Aug 24, 2026	36.32	36.74	35.11	35.31	35.20	-2.78%	153,191
Aug 21, 2026	35.41	36.44	35.29	36.32	36.21	3.24%	324,420
Aug 20, 2026	35.26	35.89	34.63	35.18	35.07	-0.73%	179,333
Aug 19, 2026	35.00	36.12	35.00	35.44	35.33	2.28%	163,096
Aug 18, 2026	34.92	35.09	34.20	34.65	34.54	0.06%	89,296
Aug 17, 2026	34.03	34.85	33.71	34.63	34.52	0.79%	152,630
Aug 14, 2026	34.03	34.68	34.03	34.36	34.25	0.88%	110,783
Aug 13, 2026	34.22	34.66	33.83	34.06	33.95	0.77%	128,887
Aug 12, 2026	34.04	34.99	33.30	33.80	33.69	-0.82%	180,632
Aug 11, 2026	34.42	35.15	33.74	34.08	33.97	-0.20%	105,416
Aug 10, 2026	34.15	34.89	32.88	34.15	34.04	-0.41%	167,388
Aug 7, 2026	35.43	36.12	34.13	34.29	34.18	-3.41%	231,333
Aug 6, 2026	36.48	36.48	35.40	35.50	35.39	-1.42%	146,223
Aug 5, 2026	37.00	37.44	35.35	36.01	35.90	-1.59%	158,645
Aug 4, 2026	37.15	37.16	36.26	36.59	36.48	-1.51%	188,309
Aug 3, 2026	36.70	37.41	36.24	37.15	37.03	2.26%	297,907
Jul 31, 2026	36.19	36.58	35.32	36.33	36.22	-0.33%	205,472
Jul 30, 2026	37.10	37.92	35.94	36.45	36.34	-1.35%	229,668
Jul 29, 2026	36.25	37.13	36.15	36.95	36.83	1.59%	192,138
Jul 28, 2026	35.55	37.40	35.50	36.37	36.26	3.21%	399,158
Jul 27, 2026	34.66	35.37	34.54	35.24	35.13	3.54%	144,187
Jul 24, 2026	34.21	34.75	33.68	34.04	33.93	-0.01%	137,276
Jul 23, 2026	33.42	34.26	33.25	34.04	33.93	0.68%	162,048
Jul 22, 2026	34.05	34.24	33.60	33.81	33.70	-0.15%	158,831
Jul 21, 2026	32.96	34.00	32.80	33.86	33.75	2.45%	179,458
Jul 20, 2026	33.17	33.97	32.42	33.05	32.95	-0.78%	214,568
Jul 17, 2026	34.44	34.96	33.28	33.31	33.21	-3.51%	241,103
Jul 16, 2026	33.81	34.91	33.69	34.52	34.41	2.31%	320,279
Jul 15, 2026	33.09	34.01	33.06	33.74	33.63	2.12%	288,665
Jul 14, 2026	32.94	33.21	32.27	33.04	32.94	0.12%	230,470
Jul 13, 2026	30.89	33.08	30.64	33.00	32.90	2.90%	498,170
Jul 10, 2026	32.32	33.02	31.88	32.07	31.97	-0.96%	525,577