Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.41	36.44	35.29	36.32	36.32	3.24%	324,367
Aug 20, 2026	35.26	35.89	34.63	35.18	35.18	-0.73%	179,207
Aug 19, 2026	35.00	36.12	35.00	35.44	35.44	2.28%	163,089
Aug 18, 2026	34.92	35.09	34.20	34.65	34.65	0.06%	89,293
Aug 17, 2026	34.03	34.85	33.71	34.63	34.63	0.79%	152,621
Aug 14, 2026	34.03	34.68	34.03	34.36	34.36	0.88%	110,779
Aug 13, 2026	34.22	34.66	33.83	34.06	34.06	0.77%	128,887
Aug 12, 2026	34.04	34.99	33.30	33.80	33.80	-0.82%	180,632
Aug 11, 2026	34.42	35.15	33.74	34.08	34.08	-0.20%	105,416
Aug 10, 2026	34.15	34.89	32.88	34.15	34.15	-0.41%	167,388
Aug 7, 2026	35.43	36.12	34.13	34.29	34.29	-3.41%	231,333
Aug 6, 2026	36.48	36.48	35.40	35.50	35.50	-1.42%	146,223
Aug 5, 2026	37.00	37.44	35.35	36.01	36.01	-1.59%	158,645
Aug 4, 2026	37.15	37.16	36.26	36.59	36.59	-1.51%	188,309
Aug 3, 2026	36.70	37.41	36.24	37.15	37.15	2.26%	297,907
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%	229,668
Jul 29, 2026	36.25	37.13	36.15	36.95	36.95	1.59%	192,138
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