Phibro Animal Health Corporation (PAHC)

NASDAQ: PAHC · Real-Time Price · USD

33.04

+0.04 (0.12%)

At close: Jul 14, 2026, 4:00 PM EDT

33.04

0.00 (0.00%)

After-hours: Jul 14, 2026, 4:10 PM EDT

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	497,768
Jul 10, 2026	32.32	33.02	31.88	32.07	32.07	-0.96%	519,579
Jul 9, 2026	32.47	33.23	32.32	32.38	32.38	-0.18%	172,772
Jul 8, 2026	32.81	32.85	31.90	32.44	32.44	-2.05%	291,487
Jul 7, 2026	34.41	34.74	33.00	33.12	33.12	-2.96%	224,995
Jul 6, 2026	33.26	34.58	32.64	34.13	34.13	2.62%	293,114
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%	420,127
Jun 30, 2026	31.94	31.94	30.98	31.40	31.40	-1.29%	295,248
Jun 29, 2026	31.61	32.35	31.43	31.81	31.81	0.38%	389,811
Jun 26, 2026	31.79	32.31	31.22	31.69	31.69	-0.44%	529,415
Jun 25, 2026	31.80	32.22	31.36	31.83	31.83	1.50%	138,162
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
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