Phibro Animal Health Corporation (PAHC)

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.76	31.85	30.70	30.79	30.79	-3.27%	313,520
May 28, 2026	32.59	32.75	31.48	31.83	31.83	-3.22%	394,268
May 27, 2026	33.99	34.98	32.73	32.89	32.89	-2.35%	390,234
May 26, 2026	33.26	34.01	32.77	33.68	33.68	1.26%	322,269
May 22, 2026	33.49	34.00	32.74	33.26	33.26	-0.60%	252,050
May 21, 2026	33.20	33.79	32.30	33.46	33.46	-1.04%	342,954
May 20, 2026	34.10	34.81	33.75	33.81	33.81	-0.27%	484,944
May 19, 2026	33.49	34.83	33.39	33.90	33.90	-0.82%	317,483
May 18, 2026	34.50	35.94	34.05	34.18	34.18	-0.55%	378,460
May 15, 2026	35.28	35.74	33.05	34.37	34.37	-4.92%	475,689
May 14, 2026	35.18	37.40	35.16	36.15	36.15	2.52%	545,034
May 13, 2026	36.67	37.10	35.20	35.26	35.26	-3.61%	426,571
May 12, 2026	36.69	37.42	35.96	36.58	36.58	0.72%	471,019
May 11, 2026	39.43	39.85	35.08	36.32	36.32	-9.20%	991,419
May 8, 2026	42.56	42.98	38.96	40.00	40.00	-7.32%	976,148
May 7, 2026	49.51	50.87	42.86	43.16	43.16	-26.22%	1,573,110
May 6, 2026	56.79	58.74	56.61	58.50	58.50	4.02%	301,867
May 5, 2026	55.15	57.17	55.07	56.24	56.24	2.85%	185,401
May 4, 2026	54.64	56.17	53.71	54.68	54.68	-0.38%	238,471
May 1, 2026	53.30	56.06	52.59	54.89	54.89	3.22%	333,855
Apr 30, 2026	52.58	54.04	52.00	53.18	53.18	1.30%	295,999
Apr 29, 2026	53.78	54.03	51.09	52.50	52.50	-3.30%	371,275
Apr 28, 2026	56.20	57.09	51.43	54.29	54.29	-3.30%	508,794
Apr 27, 2026	55.22	56.53	55.22	56.14	56.14	1.78%	122,608
Apr 24, 2026	54.31	55.68	53.83	55.16	55.16	0.86%	208,295
Apr 23, 2026	54.26	55.20	53.67	54.69	54.69	1.33%	158,652
Apr 22, 2026	54.57	55.01	53.34	53.97	53.97	-0.22%	165,734
Apr 21, 2026	56.56	57.23	54.09	54.09	54.09	-4.28%	201,023
Apr 20, 2026	56.98	57.85	56.21	56.51	56.51	-0.98%	142,747
Apr 17, 2026	54.99	57.48	54.50	57.07	57.07	5.92%	175,599
Apr 16, 2026	55.09	55.60	53.46	53.88	53.88	-2.05%	281,231
Apr 15, 2026	58.13	58.83	53.71	55.01	55.01	-6.79%	410,831
Apr 14, 2026	59.58	59.90	58.64	59.02	59.02	-0.94%	231,878
Apr 13, 2026	57.68	60.08	57.01	59.58	59.58	2.92%	329,400
Apr 10, 2026	59.38	59.40	57.25	57.89	57.89	-2.03%	241,635
Apr 9, 2026	58.39	59.51	57.55	59.09	59.09	0.73%	216,287
Apr 8, 2026	58.48	59.68	57.80	58.66	58.66	5.39%	387,116
Apr 7, 2026	54.43	55.87	54.07	55.66	55.66	1.31%	234,262
Apr 6, 2026	55.55	56.00	53.75	54.94	54.94	-1.04%	200,371
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%	377,366
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%	231,127
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%	391,433
Mar 25, 2026	55.77	57.52	55.17	57.01	57.01	2.76%	480,991
Mar 24, 2026	52.98	55.67	52.41	55.48	55.48	3.12%	322,347
Mar 23, 2026	52.27	55.00	51.64	53.80	53.80	5.99%	372,085
Mar 20, 2026	52.09	52.58	49.89	50.76	50.76	-3.09%	503,482
Mar 19, 2026	51.44	53.75	50.88	52.38	52.38	0.29%	351,017

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.