Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	31.07	32.01	30.61	31.29	-	0.71%	36,710
Jun 22, 2026	31.83	32.05	30.93	31.07	31.07	-2.45%	250,092
Jun 18, 2026	31.46	32.00	31.02	31.85	31.85	3.27%	439,731
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
May 20, 2026	34.10	34.81	33.75	33.81	33.67	-0.27%	485,018
May 19, 2026	33.49	34.83	33.39	33.90	33.76	-0.82%	317,585
May 18, 2026	34.50	35.94	34.05	34.18	34.04	-0.55%	410,541
May 15, 2026	35.28	35.74	33.05	34.37	34.23	-4.92%	475,689
May 14, 2026	35.18	37.40	35.16	36.15	36.00	2.52%	545,034
May 13, 2026	36.67	37.10	35.20	35.26	35.11	-3.61%	426,571
May 12, 2026	36.69	37.42	35.96	36.58	36.43	0.72%	471,019
May 11, 2026	39.43	39.85	35.08	36.32	36.17	-9.20%	991,419
May 8, 2026	42.56	42.98	38.96	40.00	39.83	-7.32%	976,148
May 7, 2026	49.51	50.87	42.86	43.16	42.98	-26.22%	1,573,110
May 6, 2026	56.79	58.74	56.61	58.50	58.25	4.02%	301,867
May 5, 2026	55.15	57.17	55.07	56.24	56.00	2.85%	185,401
May 4, 2026	54.64	56.17	53.71	54.68	54.45	-0.38%	238,471
May 1, 2026	53.30	56.06	52.59	54.89	54.66	3.22%	333,855
Apr 30, 2026	52.58	54.04	52.00	53.18	52.96	1.30%	295,999
Apr 29, 2026	53.78	54.03	51.09	52.50	52.28	-3.30%	371,275
Apr 28, 2026	56.20	57.09	51.43	54.29	54.06	-3.30%	508,794
Apr 27, 2026	55.22	56.53	55.22	56.14	55.90	1.78%	122,608
Apr 24, 2026	54.31	55.68	53.83	55.16	54.93	0.86%	208,295
Apr 23, 2026	54.26	55.20	53.67	54.69	54.46	1.33%	158,652
Apr 22, 2026	54.57	55.01	53.34	53.97	53.74	-0.22%	165,734
Apr 21, 2026	56.56	57.23	54.09	54.09	53.86	-4.28%	201,023
Apr 20, 2026	56.98	57.85	56.21	56.51	56.27	-0.98%	142,747
Apr 17, 2026	54.99	57.48	54.50	57.07	56.83	5.92%	175,599
Apr 16, 2026	55.09	55.60	53.46	53.88	53.65	-2.05%	281,231
Apr 15, 2026	58.13	58.83	53.71	55.01	54.78	-6.79%	410,831
Apr 14, 2026	59.58	59.90	58.64	59.02	58.77	-0.94%	231,878
Apr 13, 2026	57.68	60.08	57.01	59.58	59.33	2.92%	329,400