Phibro Animal Health Corporation (PAHC)

NASDAQ: PAHC · Real-Time Price · USD

56.51

-0.56 (-0.98%)

At close: Apr 20, 2026, 4:00 PM EDT

56.00

-0.51 (-0.90%)

After-hours: Apr 20, 2026, 5:34 PM EDT

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	56.98	57.85	56.21	56.51	56.51	-0.98%	142,736
Apr 17, 2026	54.99	57.48	54.50	57.07	57.07	5.92%	175,076
Apr 16, 2026	55.09	55.60	53.46	53.88	53.88	-2.05%	281,203
Apr 15, 2026	58.13	58.83	53.71	55.01	55.01	-6.79%	410,385
Apr 14, 2026	59.58	59.90	58.64	59.02	59.02	-0.94%	230,979
Apr 13, 2026	57.68	60.08	57.01	59.58	59.58	2.92%	329,200
Apr 10, 2026	59.38	59.40	57.25	57.89	57.89	-2.03%	241,631
Apr 9, 2026	58.39	59.51	57.55	59.09	59.09	0.73%	215,996
Apr 8, 2026	58.48	59.68	57.80	58.66	58.66	5.39%	386,384
Apr 7, 2026	54.43	55.87	54.07	55.66	55.66	1.31%	233,966
Apr 6, 2026	55.55	56.00	53.75	54.94	54.94	-1.04%	200,166
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%	377,166
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%	231,075
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%	391,430
Mar 25, 2026	55.77	57.52	55.17	57.01	57.01	2.76%	480,685
Mar 24, 2026	52.98	55.67	52.41	55.48	55.48	3.12%	322,150
Mar 23, 2026	52.27	55.00	51.64	53.80	53.80	5.99%	372,084
Mar 20, 2026	52.09	52.58	49.89	50.76	50.76	-3.09%	503,480
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
Feb 26, 2026	53.41	55.99	53.40	54.70	54.57	3.01%	307,504
Feb 25, 2026	51.90	53.17	51.28	53.10	52.98	3.19%	155,575
Feb 24, 2026	51.32	52.15	50.75	51.46	51.34	-0.12%	209,608
Feb 23, 2026	52.72	52.82	50.23	51.52	51.40	-2.42%	304,873
Feb 20, 2026	51.88	52.80	50.94	52.80	52.68	1.83%	214,698
Feb 19, 2026	50.67	51.89	49.74	51.85	51.73	1.51%	219,161
Feb 18, 2026	52.17	52.58	50.33	51.08	50.96	-2.31%	285,202
Feb 17, 2026	52.26	53.97	52.15	52.29	52.17	0.06%	251,441
Feb 13, 2026	51.71	52.64	51.40	52.26	52.14	1.94%	246,765
Feb 12, 2026	51.80	52.89	50.94	51.27	51.15	-0.49%	256,796
Feb 11, 2026	51.80	52.47	51.30	51.52	51.40	-0.43%	353,451
Feb 10, 2026	52.00	52.40	51.10	51.74	51.62	-0.21%	345,718
Feb 9, 2026	53.04	54.26	51.39	51.85	51.73	-2.30%	373,562
Feb 6, 2026	50.75	56.30	50.26	53.07	52.95	6.14%	646,773