Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	36.70	37.41	36.24	37.15	37.15	2.26%	297,905
Jul 31, 2026	36.19	36.58	35.32	36.33	36.33	-0.33%	205,472
Jul 30, 2026	37.10	37.92	35.94	36.45	36.45	-1.35%	229,667
Jul 29, 2026	36.25	37.13	36.15	36.95	36.95	1.59%	192,134
Jul 28, 2026	35.55	37.40	35.50	36.37	36.37	3.21%	399,158
Jul 27, 2026	34.66	35.37	34.54	35.24	35.24	3.54%	144,187
Jul 24, 2026	34.21	34.75	33.68	34.04	34.04	-0.01%	137,276
Jul 23, 2026	33.42	34.26	33.25	34.04	34.04	0.68%	162,048
Jul 22, 2026	34.05	34.24	33.60	33.81	33.81	-0.15%	158,831
Jul 21, 2026	32.96	34.00	32.80	33.86	33.86	2.45%	179,458
Jul 20, 2026	33.17	33.97	32.42	33.05	33.05	-0.78%	214,568
Jul 17, 2026	34.44	34.96	33.28	33.31	33.31	-3.51%	241,103
Jul 16, 2026	33.81	34.91	33.69	34.52	34.52	2.31%	320,279
Jul 15, 2026	33.09	34.01	33.06	33.74	33.74	2.12%	288,665
Jul 14, 2026	32.94	33.21	32.27	33.04	33.04	0.12%	230,470
Jul 13, 2026	30.89	33.08	30.64	33.00	33.00	2.90%	498,170
Jul 10, 2026	32.32	33.02	31.88	32.07	32.07	-0.96%	525,577
Jul 9, 2026	32.47	33.23	32.32	32.38	32.38	-0.18%	172,773
Jul 8, 2026	32.81	32.85	31.90	32.44	32.44	-2.05%	291,590
Jul 7, 2026	34.41	34.74	33.00	33.12	33.12	-2.96%	224,996
Jul 6, 2026	33.26	34.58	32.64	34.13	34.13	2.62%	294,058
Jul 2, 2026	32.18	33.35	31.88	33.26	33.26	3.61%	298,930
Jul 1, 2026	31.38	32.34	31.18	32.10	32.10	2.23%	420,145
Jun 30, 2026	31.94	31.94	30.98	31.40	31.40	-1.29%	295,250
Jun 29, 2026	31.61	32.35	31.43	31.81	31.81	0.38%	389,943
Jun 26, 2026	31.79	32.31	31.22	31.69	31.69	-0.44%	537,204
Jun 25, 2026	31.80	32.22	31.36	31.83	31.83	1.50%	138,769
Jun 24, 2026	30.89	32.16	30.86	31.36	31.36	2.72%	207,022
Jun 23, 2026	31.07	32.01	30.46	30.53	30.53	-1.74%	198,259
Jun 22, 2026	31.83	32.05	30.93	31.07	31.07	-2.45%	250,139
Jun 18, 2026	31.46	32.00	31.02	31.85	31.85	3.27%	439,871
Jun 17, 2026	31.74	32.47	30.67	30.84	30.84	-3.23%	238,061
Jun 16, 2026	32.76	32.95	31.52	31.87	31.87	-1.27%	200,512
Jun 15, 2026	31.81	33.00	31.61	32.28	32.28	2.38%	231,128
Jun 12, 2026	31.45	32.19	31.21	31.53	31.53	0.86%	182,975
Jun 11, 2026	31.50	32.00	30.85	31.26	31.26	0.26%	262,703
Jun 10, 2026	32.50	33.10	31.13	31.18	31.18	-4.50%	356,289
Jun 9, 2026	32.17	32.87	31.98	32.65	32.65	2.80%	208,009
Jun 8, 2026	32.66	32.77	31.40	31.76	31.76	-2.07%	267,769
Jun 5, 2026	33.04	33.99	32.42	32.43	32.43	-1.85%	271,521
Jun 4, 2026	32.04	33.96	32.04	33.04	33.04	3.93%	704,540
Jun 3, 2026	29.94	31.82	29.16	31.79	31.79	11.94%	635,817
Jun 2, 2026	29.83	29.83	28.25	28.52	28.40	-4.52%	356,604
Jun 1, 2026	30.30	30.45	29.10	29.87	29.74	-2.99%	478,258
May 29, 2026	31.76	31.85	30.70	30.79	30.66	-3.27%	339,127
May 28, 2026	32.59	32.75	31.48	31.83	31.70	-3.22%	395,942
May 27, 2026	33.99	34.98	32.73	32.89	32.75	-2.35%	390,421
May 26, 2026	33.26	34.01	32.77	33.68	33.54	1.26%	322,342
May 22, 2026	33.49	34.00	32.74	33.26	33.12	-0.60%	252,830
May 21, 2026	33.20	33.79	32.30	33.46	33.32	-1.04%	342,956