Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
39.16
-1.61 (-3.95%)
At close: Dec 5, 2025, 4:00 PM EST
38.50
-0.66 (-1.70%)
After-hours: Dec 5, 2025, 7:35 PM EST
Phibro Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.66 | 40.77 | 38.27 | 39.16 | 39.16 | -3.95% | 289,220 |
| Dec 4, 2025 | 40.95 | 41.89 | 40.52 | 40.77 | 40.77 | -1.50% | 256,924 |
| Dec 3, 2025 | 40.65 | 41.94 | 40.47 | 41.39 | 41.39 | 1.75% | 238,470 |
| Dec 2, 2025 | 41.13 | 41.28 | 39.50 | 40.68 | 40.68 | -0.20% | 316,864 |
| Dec 1, 2025 | 41.77 | 42.25 | 40.58 | 40.76 | 40.76 | -2.67% | 414,299 |
| Nov 28, 2025 | 43.59 | 43.95 | 41.78 | 41.88 | 41.88 | -3.12% | 124,163 |
| Nov 26, 2025 | 44.34 | 44.72 | 43.07 | 43.23 | 43.23 | -2.48% | 259,090 |
| Nov 25, 2025 | 43.65 | 44.73 | 43.27 | 44.33 | 44.21 | 2.90% | 258,852 |
| Nov 24, 2025 | 41.81 | 43.24 | 41.42 | 43.08 | 42.96 | 3.48% | 264,364 |
| Nov 21, 2025 | 40.80 | 42.22 | 40.41 | 41.63 | 41.52 | 2.01% | 271,673 |
| Nov 20, 2025 | 42.26 | 42.79 | 40.66 | 40.81 | 40.70 | -1.38% | 341,318 |
| Nov 19, 2025 | 43.36 | 44.06 | 41.31 | 41.38 | 41.27 | -4.61% | 381,703 |
| Nov 18, 2025 | 44.66 | 45.00 | 43.01 | 43.38 | 43.26 | -3.73% | 514,457 |
| Nov 17, 2025 | 44.90 | 46.27 | 44.24 | 45.06 | 44.94 | -0.09% | 393,540 |
| Nov 14, 2025 | 44.01 | 45.66 | 44.00 | 45.10 | 44.98 | 0.89% | 306,168 |
| Nov 13, 2025 | 45.00 | 45.37 | 43.71 | 44.70 | 44.58 | -1.37% | 297,656 |
| Nov 12, 2025 | 45.33 | 46.01 | 44.95 | 45.32 | 45.20 | -0.02% | 247,056 |
| Nov 11, 2025 | 45.56 | 46.42 | 44.81 | 45.33 | 45.21 | -1.09% | 319,156 |
| Nov 10, 2025 | 44.37 | 46.42 | 43.31 | 45.83 | 45.71 | 4.73% | 462,966 |
| Nov 7, 2025 | 43.17 | 43.88 | 41.84 | 43.76 | 43.64 | 1.67% | 380,619 |
| Nov 6, 2025 | 41.27 | 44.00 | 40.72 | 43.04 | 42.92 | 4.59% | 411,385 |
| Nov 5, 2025 | 41.93 | 42.41 | 40.46 | 41.15 | 41.04 | -2.28% | 406,532 |
| Nov 4, 2025 | 42.07 | 43.87 | 41.80 | 42.11 | 42.00 | -2.91% | 443,375 |
| Nov 3, 2025 | 42.37 | 44.35 | 40.01 | 43.37 | 43.25 | 3.11% | 528,617 |
| Oct 31, 2025 | 41.52 | 43.65 | 41.38 | 42.06 | 41.95 | 0.48% | 392,916 |
| Oct 30, 2025 | 41.16 | 42.08 | 40.84 | 41.86 | 41.75 | 1.63% | 218,552 |
| Oct 29, 2025 | 41.53 | 42.55 | 40.63 | 41.19 | 41.08 | -1.18% | 226,513 |
| Oct 28, 2025 | 41.49 | 42.07 | 41.22 | 41.68 | 41.57 | -0.05% | 159,306 |
| Oct 27, 2025 | 42.40 | 42.82 | 41.11 | 41.70 | 41.59 | -1.49% | 241,498 |
| Oct 24, 2025 | 41.36 | 42.80 | 40.45 | 42.33 | 42.22 | 3.12% | 296,252 |
| Oct 23, 2025 | 40.07 | 41.31 | 39.96 | 41.05 | 40.94 | 2.14% | 208,684 |
| Oct 22, 2025 | 41.45 | 41.98 | 38.95 | 40.19 | 40.08 | -3.04% | 359,754 |
| Oct 21, 2025 | 40.60 | 42.32 | 40.26 | 41.45 | 41.34 | 2.04% | 362,621 |
| Oct 20, 2025 | 40.10 | 40.81 | 39.88 | 40.62 | 40.51 | 2.27% | 235,513 |
| Oct 17, 2025 | 38.18 | 40.15 | 38.09 | 39.72 | 39.61 | 2.98% | 196,830 |
| Oct 16, 2025 | 39.22 | 39.32 | 38.19 | 38.57 | 38.47 | -1.46% | 155,907 |
| Oct 15, 2025 | 37.83 | 39.23 | 37.47 | 39.14 | 39.03 | 3.99% | 229,862 |
| Oct 14, 2025 | 36.24 | 37.77 | 36.24 | 37.64 | 37.54 | 2.90% | 188,398 |
| Oct 13, 2025 | 36.79 | 37.47 | 36.14 | 36.58 | 36.48 | 0.52% | 143,704 |
| Oct 10, 2025 | 37.29 | 37.40 | 35.81 | 36.39 | 36.29 | -2.10% | 193,429 |
| Oct 9, 2025 | 37.09 | 37.37 | 36.78 | 37.17 | 37.07 | 0.16% | 176,679 |
| Oct 8, 2025 | 37.83 | 38.04 | 36.75 | 37.11 | 37.01 | -1.36% | 260,093 |
| Oct 7, 2025 | 37.98 | 38.39 | 36.82 | 37.62 | 37.52 | -0.45% | 212,640 |
| Oct 6, 2025 | 38.39 | 38.77 | 37.71 | 37.79 | 37.69 | -1.38% | 253,907 |
| Oct 3, 2025 | 39.13 | 39.86 | 38.09 | 38.32 | 38.22 | -1.77% | 308,899 |
| Oct 2, 2025 | 40.70 | 40.91 | 38.98 | 39.01 | 38.90 | -4.39% | 247,983 |
| Oct 1, 2025 | 40.48 | 41.36 | 40.07 | 40.80 | 40.69 | 0.84% | 333,533 |
| Sep 30, 2025 | 39.09 | 40.73 | 39.09 | 40.46 | 40.35 | 3.35% | 425,730 |
| Sep 29, 2025 | 38.97 | 39.35 | 38.17 | 39.15 | 39.04 | 0.88% | 230,274 |
| Sep 26, 2025 | 38.22 | 38.83 | 38.22 | 38.81 | 38.70 | 2.02% | 193,290 |
| Sep 25, 2025 | 37.91 | 38.26 | 37.60 | 38.04 | 37.94 | -0.55% | 258,868 |
| Sep 24, 2025 | 38.61 | 38.78 | 37.93 | 38.25 | 38.15 | -0.44% | 203,192 |
| Sep 23, 2025 | 38.32 | 39.05 | 38.11 | 38.42 | 38.32 | 0.05% | 212,117 |
| Sep 22, 2025 | 39.78 | 40.01 | 37.91 | 38.40 | 38.30 | -3.66% | 281,913 |
| Sep 19, 2025 | 40.58 | 40.68 | 39.22 | 39.86 | 39.75 | -1.68% | 554,817 |
| Sep 18, 2025 | 38.55 | 40.55 | 38.55 | 40.54 | 40.43 | 5.08% | 451,797 |
| Sep 17, 2025 | 39.15 | 39.54 | 38.43 | 38.58 | 38.48 | -1.10% | 161,284 |
| Sep 16, 2025 | 39.55 | 39.55 | 38.78 | 39.01 | 38.90 | -1.32% | 203,056 |
| Sep 15, 2025 | 39.83 | 40.45 | 39.32 | 39.53 | 39.42 | -0.23% | 365,189 |
| Sep 12, 2025 | 40.78 | 40.78 | 39.59 | 39.62 | 39.51 | -3.81% | 239,997 |
| Sep 11, 2025 | 41.18 | 41.40 | 40.59 | 41.19 | 41.08 | 0.02% | 287,049 |
| Sep 10, 2025 | 41.42 | 41.57 | 40.90 | 41.18 | 41.07 | -0.12% | 423,722 |
| Sep 9, 2025 | 39.51 | 41.39 | 39.48 | 41.23 | 41.12 | 4.57% | 399,914 |
| Sep 8, 2025 | 39.62 | 39.81 | 38.60 | 39.43 | 39.32 | -0.05% | 297,572 |
| Sep 5, 2025 | 39.00 | 39.88 | 38.81 | 39.45 | 39.34 | 0.97% | 480,721 |
| Sep 4, 2025 | 38.00 | 39.91 | 37.79 | 39.07 | 38.96 | 2.29% | 415,040 |
| Sep 3, 2025 | 36.51 | 38.24 | 36.51 | 38.20 | 38.09 | 4.12% | 510,214 |
| Sep 2, 2025 | 36.06 | 36.79 | 34.65 | 36.69 | 36.47 | -1.04% | 736,270 |
| Aug 29, 2025 | 38.25 | 38.40 | 36.30 | 37.07 | 36.85 | -3.61% | 645,152 |
| Aug 28, 2025 | 37.91 | 38.83 | 33.86 | 38.46 | 38.23 | 19.44% | 1,069,914 |
| Aug 27, 2025 | 32.49 | 32.93 | 31.00 | 32.20 | 32.01 | -1.35% | 423,236 |
| Aug 26, 2025 | 31.82 | 32.90 | 31.37 | 32.64 | 32.45 | 2.19% | 338,489 |
| Aug 25, 2025 | 32.47 | 32.51 | 31.65 | 31.94 | 31.75 | -1.60% | 205,444 |
| Aug 22, 2025 | 31.64 | 32.95 | 31.53 | 32.46 | 32.27 | 2.88% | 194,402 |
| Aug 21, 2025 | 31.06 | 32.45 | 31.00 | 31.55 | 31.36 | 1.32% | 276,888 |
| Aug 20, 2025 | 31.60 | 31.87 | 30.61 | 31.14 | 30.95 | -2.23% | 253,093 |
| Aug 19, 2025 | 31.25 | 32.08 | 30.98 | 31.85 | 31.66 | 1.92% | 244,804 |
| Aug 18, 2025 | 30.66 | 31.26 | 30.48 | 31.25 | 31.06 | 1.89% | 266,102 |
| Aug 15, 2025 | 30.61 | 30.85 | 30.27 | 30.67 | 30.49 | 0.33% | 316,304 |
| Aug 14, 2025 | 30.29 | 30.78 | 30.03 | 30.57 | 30.39 | -1.26% | 195,044 |
| Aug 13, 2025 | 29.79 | 30.97 | 29.51 | 30.96 | 30.78 | 4.31% | 341,515 |
| Aug 12, 2025 | 28.61 | 29.83 | 28.52 | 29.68 | 29.50 | 3.96% | 345,457 |
| Aug 11, 2025 | 28.10 | 28.78 | 27.83 | 28.55 | 28.38 | 1.60% | 327,570 |
| Aug 8, 2025 | 27.39 | 28.53 | 27.27 | 28.10 | 27.93 | 2.82% | 241,993 |
| Aug 7, 2025 | 26.76 | 27.39 | 26.46 | 27.33 | 27.17 | 3.17% | 218,939 |
| Aug 6, 2025 | 26.52 | 26.66 | 26.08 | 26.49 | 26.33 | -0.38% | 164,715 |
| Aug 5, 2025 | 27.31 | 27.31 | 26.44 | 26.59 | 26.43 | -2.03% | 209,911 |
| Aug 4, 2025 | 26.49 | 27.14 | 26.38 | 27.14 | 26.98 | 3.94% | 199,702 |
| Aug 1, 2025 | 26.12 | 26.37 | 25.58 | 26.11 | 25.95 | -1.47% | 356,504 |
| Jul 31, 2025 | 27.60 | 27.81 | 26.39 | 26.50 | 26.34 | -5.09% | 240,941 |
| Jul 30, 2025 | 28.40 | 28.50 | 27.82 | 27.92 | 27.75 | -0.32% | 199,346 |
| Jul 29, 2025 | 28.90 | 28.95 | 27.89 | 28.01 | 27.84 | -3.15% | 243,622 |
| Jul 28, 2025 | 29.63 | 29.69 | 28.55 | 28.92 | 28.75 | -0.89% | 196,905 |
| Jul 25, 2025 | 29.53 | 29.80 | 28.88 | 29.18 | 29.01 | -0.88% | 199,505 |
| Jul 24, 2025 | 29.61 | 29.89 | 29.31 | 29.44 | 29.26 | -1.17% | 279,127 |
| Jul 23, 2025 | 30.12 | 30.50 | 29.50 | 29.79 | 29.61 | 1.92% | 304,610 |
| Jul 22, 2025 | 29.12 | 29.67 | 29.05 | 29.23 | 29.06 | 0.31% | 221,477 |
| Jul 21, 2025 | 29.49 | 29.52 | 28.75 | 29.14 | 28.97 | -0.92% | 310,971 |
| Jul 18, 2025 | 29.90 | 30.07 | 29.19 | 29.41 | 29.23 | -1.08% | 353,027 |
| Jul 17, 2025 | 30.54 | 30.85 | 29.64 | 29.73 | 29.55 | -2.65% | 371,328 |