Phibro Animal Health Corporation (PAHC)

NASDAQ: PAHC · Real-Time Price · USD

40.00

-3.16 (-7.32%)

At close: May 8, 2026, 4:00 PM EDT

41.00

+1.00 (2.50%)

Pre-market: May 11, 2026, 7:00 AM EDT

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.56	42.98	38.96	40.00	40.00	-7.32%	976,042
May 7, 2026	49.51	50.87	42.86	43.16	43.16	-26.22%	1,572,061
May 6, 2026	56.79	58.74	56.61	58.50	58.50	4.02%	296,528
May 5, 2026	55.15	57.17	55.07	56.24	56.24	2.85%	185,370
May 4, 2026	54.64	56.17	53.71	54.68	54.68	-0.38%	238,294
May 1, 2026	53.30	56.06	52.59	54.89	54.89	3.22%	331,339
Apr 30, 2026	52.58	54.04	52.00	53.18	53.18	1.30%	295,999
Apr 29, 2026	53.78	54.03	51.09	52.50	52.50	-3.30%	371,088
Apr 28, 2026	56.20	57.09	51.43	54.29	54.29	-3.30%	508,767
Apr 27, 2026	55.22	56.53	55.22	56.14	56.14	1.78%	122,608
Apr 24, 2026	54.31	55.68	53.83	55.16	55.16	0.86%	208,295
Apr 23, 2026	54.26	55.20	53.67	54.69	54.69	1.33%	158,652
Apr 22, 2026	54.57	55.01	53.34	53.97	53.97	-0.22%	165,734
Apr 21, 2026	56.56	57.23	54.09	54.09	54.09	-4.28%	201,023
Apr 20, 2026	56.98	57.85	56.21	56.51	56.51	-0.98%	142,747
Apr 17, 2026	54.99	57.48	54.50	57.07	57.07	5.92%	175,599
Apr 16, 2026	55.09	55.60	53.46	53.88	53.88	-2.05%	281,231
Apr 15, 2026	58.13	58.83	53.71	55.01	55.01	-6.79%	410,831
Apr 14, 2026	59.58	59.90	58.64	59.02	59.02	-0.94%	231,878
Apr 13, 2026	57.68	60.08	57.01	59.58	59.58	2.92%	329,400
Apr 10, 2026	59.38	59.40	57.25	57.89	57.89	-2.03%	241,635
Apr 9, 2026	58.39	59.51	57.55	59.09	59.09	0.73%	216,287
Apr 8, 2026	58.48	59.68	57.80	58.66	58.66	5.39%	387,116
Apr 7, 2026	54.43	55.87	54.07	55.66	55.66	1.31%	234,262
Apr 6, 2026	55.55	56.00	53.75	54.94	54.94	-1.04%	200,371
Apr 2, 2026	53.16	55.63	51.69	55.52	55.52	1.39%	246,520
Apr 1, 2026	55.92	57.60	54.44	54.76	54.76	-0.99%	377,366
Mar 31, 2026	53.94	55.85	53.23	55.31	55.31	3.67%	322,447
Mar 30, 2026	54.81	55.02	52.48	53.35	53.35	-0.98%	231,127
Mar 27, 2026	55.24	56.30	53.04	53.88	53.88	-3.48%	373,837
Mar 26, 2026	56.30	57.62	55.25	55.82	55.82	-2.09%	391,433
Mar 25, 2026	55.77	57.52	55.17	57.01	57.01	2.76%	480,991
Mar 24, 2026	52.98	55.67	52.41	55.48	55.48	3.12%	322,347
Mar 23, 2026	52.27	55.00	51.64	53.80	53.80	5.99%	372,085
Mar 20, 2026	52.09	52.58	49.89	50.76	50.76	-3.09%	503,482
Mar 19, 2026	51.44	53.75	50.88	52.38	52.38	0.29%	351,017
Mar 18, 2026	52.47	54.17	51.31	52.23	52.23	-0.53%	311,850
Mar 17, 2026	51.29	52.71	51.10	52.51	52.51	2.62%	345,013
Mar 16, 2026	50.18	51.66	50.15	51.17	51.17	3.44%	254,845
Mar 13, 2026	49.33	50.64	48.29	49.47	49.47	0.96%	226,509
Mar 12, 2026	48.99	50.16	48.00	49.00	49.00	-2.14%	213,606
Mar 11, 2026	50.00	50.86	49.35	50.07	50.07	-0.71%	261,677
Mar 10, 2026	48.59	51.54	48.22	50.43	50.43	3.38%	295,071
Mar 9, 2026	47.00	48.90	45.23	48.78	48.78	1.79%	334,333
Mar 6, 2026	48.70	49.42	47.16	47.92	47.92	-3.37%	209,995
Mar 5, 2026	51.14	52.36	48.38	49.59	49.59	-4.43%	337,641
Mar 4, 2026	52.46	53.01	51.58	51.89	51.89	-0.73%	166,562
Mar 3, 2026	53.14	53.54	51.03	52.27	52.15	-4.16%	212,656
Mar 2, 2026	53.52	55.05	53.00	54.54	54.41	-0.09%	314,482
Feb 27, 2026	53.71	55.52	53.47	54.59	54.46	-0.20%	214,157