Phibro Animal Health Corporation (PAHC)

NASDAQ: PAHC · Real-Time Price · USD

54.29

-1.85 (-3.30%)

At close: Apr 28, 2026, 4:00 PM EDT

53.50

-0.79 (-1.46%)

After-hours: Apr 28, 2026, 7:47 PM EDT

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.20	57.09	51.43	54.29	54.29	-3.30%	508,767
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
Mar 18, 2026	52.47	54.17	51.31	52.23	52.23	-0.53%	311,850
Mar 17, 2026	51.29	52.71	51.10	52.51	52.51	2.62%	345,013
Mar 16, 2026	50.18	51.66	50.15	51.17	51.17	3.44%	254,845
Mar 13, 2026	49.33	50.64	48.29	49.47	49.47	0.96%	226,509
Mar 12, 2026	48.99	50.16	48.00	49.00	49.00	-2.14%	213,606
Mar 11, 2026	50.00	50.86	49.35	50.07	50.07	-0.71%	261,677
Mar 10, 2026	48.59	51.54	48.22	50.43	50.43	3.38%	295,071
Mar 9, 2026	47.00	48.90	45.23	48.78	48.78	1.79%	334,333
Mar 6, 2026	48.70	49.42	47.16	47.92	47.92	-3.37%	209,995
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%	166,562
Mar 3, 2026	53.14	53.54	51.03	52.27	52.15	-4.16%	212,656
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