Phibro Animal Health Corporation (PAHC)

NASDAQ: PAHC · Real-Time Price · USD

48.78

+0.86 (1.79%)

At close: Mar 9, 2026, 4:00 PM EDT

49.75

+0.97 (1.99%)

After-hours: Mar 9, 2026, 5:36 PM EDT

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.00	48.90	45.23	48.78	48.78	1.79%	334,217
Mar 6, 2026	48.70	49.42	47.16	47.92	47.92	-3.37%	209,988
Mar 5, 2026	51.14	52.36	48.38	49.59	49.59	-4.43%	337,641
Mar 4, 2026	52.46	53.01	51.58	51.89	51.89	-0.73%	166,293
Mar 3, 2026	53.14	53.54	51.03	52.27	52.15	-4.16%	212,542
Mar 2, 2026	53.52	55.05	53.00	54.54	54.41	-0.09%	314,482
Feb 27, 2026	53.71	55.52	53.47	54.59	54.46	-0.20%	214,157
Feb 26, 2026	53.41	55.99	53.40	54.70	54.57	3.01%	307,504
Feb 25, 2026	51.90	53.17	51.28	53.10	52.98	3.19%	155,575
Feb 24, 2026	51.32	52.15	50.75	51.46	51.34	-0.12%	209,608
Feb 23, 2026	52.72	52.82	50.23	51.52	51.40	-2.42%	304,873
Feb 20, 2026	51.88	52.80	50.94	52.80	52.68	1.83%	214,698
Feb 19, 2026	50.67	51.89	49.74	51.85	51.73	1.51%	219,161
Feb 18, 2026	52.17	52.58	50.33	51.08	50.96	-2.31%	285,202
Feb 17, 2026	52.26	53.97	52.15	52.29	52.17	0.06%	251,441
Feb 13, 2026	51.71	52.64	51.40	52.26	52.14	1.94%	246,765
Feb 12, 2026	51.80	52.89	50.94	51.27	51.15	-0.49%	256,796
Feb 11, 2026	51.80	52.47	51.30	51.52	51.40	-0.43%	353,451
Feb 10, 2026	52.00	52.40	51.10	51.74	51.62	-0.21%	345,718
Feb 9, 2026	53.04	54.26	51.39	51.85	51.73	-2.30%	373,562
Feb 6, 2026	50.75	56.30	50.26	53.07	52.95	6.14%	646,773
Feb 5, 2026	43.17	50.05	43.17	50.00	49.89	21.95%	982,256
Feb 4, 2026	41.23	41.73	40.30	41.00	40.91	-0.75%	336,206
Feb 3, 2026	41.90	42.84	40.56	41.31	41.22	-1.43%	361,272
Feb 2, 2026	40.22	41.98	39.99	41.91	41.81	4.38%	217,184
Jan 30, 2026	39.51	40.37	39.17	40.15	40.06	0.65%	170,131
Jan 29, 2026	39.13	40.65	39.13	39.89	39.80	2.81%	174,280
Jan 28, 2026	39.63	39.69	38.50	38.80	38.71	-1.82%	157,698
Jan 27, 2026	39.54	39.91	39.28	39.52	39.43	0.10%	109,316
Jan 26, 2026	39.00	39.71	38.87	39.48	39.39	1.20%	145,020
Jan 23, 2026	41.26	41.26	38.29	39.01	38.92	-6.25%	297,573
Jan 22, 2026	42.14	42.82	41.59	41.61	41.51	-0.81%	212,999
Jan 21, 2026	41.50	42.11	41.16	41.95	41.85	2.12%	220,110
Jan 20, 2026	40.82	42.22	40.37	41.08	40.99	0.02%	165,333
Jan 16, 2026	40.06	41.60	40.02	41.07	40.98	2.52%	218,929
Jan 15, 2026	39.87	40.12	39.27	40.06	39.97	0.48%	176,998
Jan 14, 2026	40.46	41.27	39.31	39.87	39.78	-1.46%	194,182
Jan 13, 2026	39.83	40.54	39.44	40.46	40.37	1.58%	159,243
Jan 12, 2026	39.19	40.36	38.71	39.83	39.74	0.99%	270,553
Jan 9, 2026	39.71	40.20	39.18	39.44	39.35	-0.70%	163,725
Jan 8, 2026	39.34	40.38	38.00	39.72	39.63	0.74%	153,681
Jan 7, 2026	39.65	40.43	38.85	39.43	39.34	-0.28%	223,438
Jan 6, 2026	38.46	39.79	37.91	39.54	39.45	3.05%	208,391
Jan 5, 2026	37.18	38.71	36.76	38.37	38.28	2.87%	218,675
Jan 2, 2026	37.56	37.76	36.47	37.30	37.21	-0.16%	178,746
Dec 31, 2025	37.61	37.61	37.06	37.36	37.27	-0.40%	282,159
Dec 30, 2025	37.51	37.88	37.05	37.51	37.42	-0.58%	247,653
Dec 29, 2025	38.19	38.49	37.51	37.73	37.64	-1.15%	211,002
Dec 26, 2025	37.95	38.37	37.84	38.17	38.08	1.14%	155,588
Dec 24, 2025	37.18	37.88	37.09	37.74	37.65	0.94%	131,609
Dec 23, 2025	37.74	38.14	37.06	37.39	37.30	-1.16%	224,630
Dec 22, 2025	37.25	38.76	36.67	37.83	37.74	1.56%	339,819
Dec 19, 2025	39.01	39.87	36.14	37.25	37.16	-7.82%	831,686
Dec 18, 2025	41.12	41.59	40.38	40.41	40.32	-0.47%	289,925
Dec 17, 2025	40.33	41.29	39.39	40.60	40.51	0.50%	260,369
Dec 16, 2025	40.64	41.14	40.03	40.40	40.31	-0.66%	193,359
Dec 15, 2025	40.54	41.37	40.16	40.67	40.58	1.30%	175,791
Dec 12, 2025	40.75	41.61	39.78	40.15	40.06	-1.50%	226,341
Dec 11, 2025	40.25	41.62	39.93	40.76	40.67	2.23%	294,747
Dec 10, 2025	38.53	40.17	38.51	39.87	39.78	4.15%	282,967
Dec 9, 2025	40.19	40.82	38.22	38.28	38.19	-4.49%	336,856
Dec 8, 2025	39.70	40.79	39.13	40.08	39.99	2.35%	278,799
Dec 5, 2025	40.66	40.77	38.27	39.16	39.07	-3.95%	289,243
Dec 4, 2025	40.95	41.89	40.52	40.77	40.68	-1.50%	256,924
Dec 3, 2025	40.65	41.94	40.47	41.39	41.29	1.75%	238,478
Dec 2, 2025	41.13	41.28	39.50	40.68	40.59	-0.20%	316,864
Dec 1, 2025	41.77	42.25	40.58	40.76	40.67	-2.67%	414,299
Nov 28, 2025	43.59	43.95	41.78	41.88	41.78	-3.12%	124,385
Nov 26, 2025	44.34	44.72	43.07	43.23	43.13	-2.48%	259,090
Nov 25, 2025	43.65	44.73	43.27	44.33	44.11	2.90%	258,852
Nov 24, 2025	41.81	43.24	41.42	43.08	42.86	3.48%	264,364
Nov 21, 2025	40.80	42.22	40.41	41.63	41.42	2.01%	271,673
Nov 20, 2025	42.26	42.79	40.66	40.81	40.61	-1.38%	341,318
Nov 19, 2025	43.36	44.06	41.31	41.38	41.17	-4.61%	381,703
Nov 18, 2025	44.66	45.00	43.01	43.38	43.16	-3.73%	514,457
Nov 17, 2025	44.90	46.27	44.24	45.06	44.83	-0.09%	393,540
Nov 14, 2025	44.01	45.66	44.00	45.10	44.87	0.89%	306,168
Nov 13, 2025	45.00	45.37	43.71	44.70	44.48	-1.37%	297,656
Nov 12, 2025	45.33	46.01	44.95	45.32	45.09	-0.02%	247,056
Nov 11, 2025	45.56	46.42	44.81	45.33	45.10	-1.09%	319,156
Nov 10, 2025	44.37	46.42	43.31	45.83	45.60	4.73%	462,966
Nov 7, 2025	43.17	43.88	41.84	43.76	43.54	1.67%	380,619
Nov 6, 2025	41.27	44.00	40.72	43.04	42.82	4.59%	411,385
Nov 5, 2025	41.93	42.41	40.46	41.15	40.94	-2.28%	406,532
Nov 4, 2025	42.07	43.87	41.80	42.11	41.90	-2.91%	443,375
Nov 3, 2025	42.37	44.35	40.01	43.37	43.15	3.11%	528,617
Oct 31, 2025	41.52	43.65	41.38	42.06	41.85	0.48%	392,916
Oct 30, 2025	41.16	42.08	40.84	41.86	41.65	1.63%	218,552
Oct 29, 2025	41.53	42.55	40.63	41.19	40.98	-1.18%	226,513
Oct 28, 2025	41.49	42.07	41.22	41.68	41.47	-0.05%	159,306
Oct 27, 2025	42.40	42.82	41.11	41.70	41.49	-1.49%	241,498
Oct 24, 2025	41.36	42.80	40.45	42.33	42.12	3.12%	296,252
Oct 23, 2025	40.07	41.31	39.96	41.05	40.84	2.14%	208,684
Oct 22, 2025	41.45	41.98	38.95	40.19	39.99	-3.04%	359,754
Oct 21, 2025	40.60	42.32	40.26	41.45	41.24	2.04%	362,621
Oct 20, 2025	40.10	40.81	39.88	40.62	40.42	2.27%	235,513
Oct 17, 2025	38.18	40.15	38.09	39.72	39.52	2.98%	196,830
Oct 16, 2025	39.22	39.32	38.19	38.57	38.38	-1.46%	155,907
Oct 15, 2025	37.83	39.23	37.47	39.14	38.94	3.99%	229,862
Oct 14, 2025	36.24	37.77	36.24	37.64	37.45	2.90%	188,398