Phibro Animal Health Corporation (PAHC)

NASDAQ: PAHC · Real-Time Price · USD

38.88

+0.02 (0.05%)

At close: Oct 30, 2026, 4:00 PM EDT

38.91

+0.03 (0.08%)

After-hours: Oct 30, 2026, 4:18 PM EDT

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.38	39.95	38.49	38.88	38.88	0.05%	182,782
Oct 29, 2026	38.35	39.01	38.28	38.86	38.86	2.59%	100,825
Oct 28, 2026	38.18	38.46	37.60	37.88	37.88	-1.30%	168,859
Oct 27, 2026	38.95	39.26	38.30	38.38	38.38	-1.67%	118,865
Oct 26, 2026	38.80	39.57	38.70	39.03	39.03	0.59%	144,646
Oct 23, 2026	39.51	39.51	38.62	38.80	38.80	-2.54%	102,861
Oct 22, 2026	39.37	40.87	39.28	39.81	39.81	1.43%	254,380
Oct 21, 2026	38.74	39.36	38.11	39.25	39.25	1.16%	169,199
Oct 20, 2026	39.34	39.99	38.78	38.80	38.80	-1.37%	153,529
Oct 19, 2026	39.12	39.81	38.53	39.34	39.34	1.34%	184,836
Oct 16, 2026	38.04	38.94	37.24	38.82	38.82	2.21%	186,997
Oct 15, 2026	38.19	39.64	37.83	37.98	37.98	0.13%	184,696
Oct 14, 2026	36.53	38.33	36.53	37.93	37.93	3.04%	283,078
Oct 13, 2026	37.75	37.89	36.70	36.81	36.81	-1.66%	407,386
Oct 12, 2026	38.28	38.65	37.05	37.43	37.43	-2.27%	205,851
Oct 9, 2026	37.40	39.26	37.40	38.30	38.30	2.41%	235,919
Oct 8, 2026	37.53	37.58	36.72	37.40	37.40	-0.85%	238,731
Oct 7, 2026	36.43	37.93	36.03	37.72	37.72	3.03%	199,528
Oct 6, 2026	37.46	37.70	36.31	36.61	36.61	-1.56%	133,228
Oct 5, 2026	37.14	38.05	37.05	37.19	37.19	-0.13%	280,031
Oct 2, 2026	36.19	37.62	36.19	37.24	37.24	3.82%	222,743
Oct 1, 2026	35.58	36.23	35.18	35.87	35.87	0.36%	275,073
Sep 30, 2026	35.68	36.02	35.06	35.74	35.74	0.82%	205,543
Sep 29, 2026	35.46	35.72	34.70	35.45	35.45	-0.70%	170,540
Sep 28, 2026	34.25	36.13	33.84	35.70	35.70	3.63%	485,902
Sep 25, 2026	33.93	34.66	33.52	34.45	34.45	1.53%	206,583
Sep 24, 2026	34.10	34.25	33.05	33.93	33.93	-0.50%	130,577
Sep 23, 2026	35.14	36.04	34.04	34.10	34.10	-2.99%	141,670
Sep 22, 2026	35.10	35.54	34.91	35.15	35.15	1.36%	204,028
Sep 21, 2026	34.71	35.39	34.46	34.68	34.68	0.35%	141,339
Sep 18, 2026	34.12	35.11	34.12	34.56	34.56	0.33%	635,514
Sep 17, 2026	35.64	35.64	34.40	34.45	34.45	-2.42%	212,035
Sep 16, 2026	35.03	35.98	34.68	35.30	35.30	0.77%	269,516
Sep 15, 2026	36.00	36.00	34.94	35.03	35.03	-2.53%	322,822
Sep 14, 2026	35.92	36.70	35.84	35.94	35.94	0.90%	258,359
Sep 11, 2026	36.99	37.66	35.51	35.62	35.62	-2.62%	212,300
Sep 10, 2026	36.80	36.96	36.30	36.58	36.58	-0.60%	174,057
Sep 9, 2026	37.11	37.46	36.60	36.80	36.80	-1.37%	176,890
Sep 8, 2026	37.92	37.92	36.86	37.31	37.31	-2.46%	182,186
Sep 4, 2026	38.26	38.82	37.69	38.25	38.25	-0.86%	176,418
Sep 3, 2026	40.24	40.50	38.20	38.58	38.58	-3.36%	174,643
Sep 2, 2026	38.32	40.65	38.32	39.92	39.92	4.37%	324,242
Sep 1, 2026	37.77	38.72	37.63	38.37	38.25	1.67%	370,174
Aug 31, 2026	37.13	38.07	36.72	37.74	37.62	0.19%	357,376
Aug 28, 2026	36.36	38.65	36.36	37.67	37.55	3.63%	362,753
Aug 27, 2026	39.39	39.39	35.01	36.35	36.24	0.72%	432,907
Aug 26, 2026	36.48	36.79	35.74	36.09	35.98	0.45%	300,600
Aug 25, 2026	35.71	36.11	35.30	35.93	35.82	1.76%	236,800
Aug 24, 2026	36.32	36.74	35.11	35.31	35.20	-2.78%	153,191
Aug 21, 2026	35.41	36.44	35.29	36.32	36.21	3.24%	324,420