Phibro Animal Health Corporation (PAHC)

NASDAQ: PAHC · Real-Time Price · USD

31.69

-0.14 (-0.44%)

At close: Jun 26, 2026, 4:00 PM EDT

31.69

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Phibro Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.79	32.31	31.22	31.69	31.69	-0.44%	529,415
Jun 25, 2026	31.80	32.22	31.36	31.83	31.83	1.50%	138,162
Jun 24, 2026	30.89	32.16	30.86	31.36	31.36	2.72%	207,022
Jun 23, 2026	31.07	32.01	30.46	30.53	30.53	-1.74%	198,259
Jun 22, 2026	31.83	32.05	30.93	31.07	31.07	-2.45%	250,139
Jun 18, 2026	31.46	32.00	31.02	31.85	31.85	3.27%	439,871
Jun 17, 2026	31.74	32.47	30.67	30.84	30.84	-3.23%	238,061
Jun 16, 2026	32.76	32.95	31.52	31.87	31.87	-1.27%	200,512
Jun 15, 2026	31.81	33.00	31.61	32.28	32.28	2.38%	231,128
Jun 12, 2026	31.45	32.19	31.21	31.53	31.53	0.86%	182,975
Jun 11, 2026	31.50	32.00	30.85	31.26	31.26	0.26%	262,703
Jun 10, 2026	32.50	33.10	31.13	31.18	31.18	-4.50%	356,289
Jun 9, 2026	32.17	32.87	31.98	32.65	32.65	2.80%	208,009
Jun 8, 2026	32.66	32.77	31.40	31.76	31.76	-2.07%	267,769
Jun 5, 2026	33.04	33.99	32.42	32.43	32.43	-1.85%	271,521
Jun 4, 2026	32.04	33.96	32.04	33.04	33.04	3.93%	704,540
Jun 3, 2026	29.94	31.82	29.16	31.79	31.79	11.94%	635,817
Jun 2, 2026	29.83	29.83	28.25	28.52	28.40	-4.52%	356,604
Jun 1, 2026	30.30	30.45	29.10	29.87	29.74	-2.99%	478,258
May 29, 2026	31.76	31.85	30.70	30.79	30.66	-3.27%	339,127
May 28, 2026	32.59	32.75	31.48	31.83	31.70	-3.22%	395,942
May 27, 2026	33.99	34.98	32.73	32.89	32.75	-2.35%	390,421
May 26, 2026	33.26	34.01	32.77	33.68	33.54	1.26%	322,342
May 22, 2026	33.49	34.00	32.74	33.26	33.12	-0.60%	252,830
May 21, 2026	33.20	33.79	32.30	33.46	33.32	-1.04%	342,956
May 20, 2026	34.10	34.81	33.75	33.81	33.67	-0.27%	485,018
May 19, 2026	33.49	34.83	33.39	33.90	33.76	-0.82%	317,585
May 18, 2026	34.50	35.94	34.05	34.18	34.04	-0.55%	410,541
May 15, 2026	35.28	35.74	33.05	34.37	34.23	-4.92%	475,689
May 14, 2026	35.18	37.40	35.16	36.15	36.00	2.52%	545,034
May 13, 2026	36.67	37.10	35.20	35.26	35.11	-3.61%	426,571
May 12, 2026	36.69	37.42	35.96	36.58	36.43	0.72%	471,019
May 11, 2026	39.43	39.85	35.08	36.32	36.17	-9.20%	991,419
May 8, 2026	42.56	42.98	38.96	40.00	39.83	-7.32%	976,148
May 7, 2026	49.51	50.87	42.86	43.16	42.98	-26.22%	1,573,110
May 6, 2026	56.79	58.74	56.61	58.50	58.25	4.02%	301,867
May 5, 2026	55.15	57.17	55.07	56.24	56.00	2.85%	185,401
May 4, 2026	54.64	56.17	53.71	54.68	54.45	-0.38%	238,471
May 1, 2026	53.30	56.06	52.59	54.89	54.66	3.22%	333,855
Apr 30, 2026	52.58	54.04	52.00	53.18	52.96	1.30%	295,999
Apr 29, 2026	53.78	54.03	51.09	52.50	52.28	-3.30%	371,275
Apr 28, 2026	56.20	57.09	51.43	54.29	54.06	-3.30%	508,794
Apr 27, 2026	55.22	56.53	55.22	56.14	55.90	1.78%	122,608
Apr 24, 2026	54.31	55.68	53.83	55.16	54.93	0.86%	208,295
Apr 23, 2026	54.26	55.20	53.67	54.69	54.46	1.33%	158,652
Apr 22, 2026	54.57	55.01	53.34	53.97	53.74	-0.22%	165,734
Apr 21, 2026	56.56	57.23	54.09	54.09	53.86	-4.28%	201,023
Apr 20, 2026	56.98	57.85	56.21	56.51	56.27	-0.98%	142,747
Apr 17, 2026	54.99	57.48	54.50	57.07	56.83	5.92%	175,599
Apr 16, 2026	55.09	55.60	53.46	53.88	53.65	-2.05%	281,231
Apr 15, 2026	58.13	58.83	53.71	55.01	54.78	-6.79%	410,831
Apr 14, 2026	59.58	59.90	58.64	59.02	58.77	-0.94%	231,878
Apr 13, 2026	57.68	60.08	57.01	59.58	59.33	2.92%	329,400
Apr 10, 2026	59.38	59.40	57.25	57.89	57.65	-2.03%	241,635
Apr 9, 2026	58.39	59.51	57.55	59.09	58.84	0.73%	216,287
Apr 8, 2026	58.48	59.68	57.80	58.66	58.41	5.39%	387,116
Apr 7, 2026	54.43	55.87	54.07	55.66	55.43	1.31%	234,262
Apr 6, 2026	55.55	56.00	53.75	54.94	54.71	-1.04%	200,371
Apr 2, 2026	53.16	55.63	51.69	55.52	55.29	1.39%	246,520
Apr 1, 2026	55.92	57.60	54.44	54.76	54.53	-0.99%	377,366
Mar 31, 2026	53.94	55.85	53.23	55.31	55.08	3.67%	322,447
Mar 30, 2026	54.81	55.02	52.48	53.35	53.13	-0.98%	231,127
Mar 27, 2026	55.24	56.30	53.04	53.88	53.65	-3.48%	373,837
Mar 26, 2026	56.30	57.62	55.25	55.82	55.59	-2.09%	391,433
Mar 25, 2026	55.77	57.52	55.17	57.01	56.77	2.76%	480,991
Mar 24, 2026	52.98	55.67	52.41	55.48	55.25	3.12%	322,347
Mar 23, 2026	52.27	55.00	51.64	53.80	53.57	5.99%	372,085
Mar 20, 2026	52.09	52.58	49.89	50.76	50.55	-3.09%	503,482
Mar 19, 2026	51.44	53.75	50.88	52.38	52.16	0.29%	351,017
Mar 18, 2026	52.47	54.17	51.31	52.23	52.01	-0.53%	311,850
Mar 17, 2026	51.29	52.71	51.10	52.51	52.29	2.62%	345,013
Mar 16, 2026	50.18	51.66	50.15	51.17	50.95	3.44%	254,845
Mar 13, 2026	49.33	50.64	48.29	49.47	49.26	0.96%	226,509
Mar 12, 2026	48.99	50.16	48.00	49.00	48.79	-2.14%	213,606
Mar 11, 2026	50.00	50.86	49.35	50.07	49.86	-0.71%	261,677
Mar 10, 2026	48.59	51.54	48.22	50.43	50.22	3.38%	295,071
Mar 9, 2026	47.00	48.90	45.23	48.78	48.57	1.79%	334,333
Mar 6, 2026	48.70	49.42	47.16	47.92	47.72	-3.37%	209,995
Mar 5, 2026	51.14	52.36	48.38	49.59	49.38	-4.43%	337,641
Mar 4, 2026	52.46	53.01	51.58	51.89	51.67	-0.50%	166,562
Mar 3, 2026	53.14	53.54	51.03	52.27	51.93	-4.16%	212,656
Mar 2, 2026	53.52	55.05	53.00	54.54	54.19	-0.09%	314,482
Feb 27, 2026	53.71	55.52	53.47	54.59	54.24	-0.20%	214,157
Feb 26, 2026	53.41	55.99	53.40	54.70	54.34	3.01%	307,504
Feb 25, 2026	51.90	53.17	51.28	53.10	52.76	3.19%	155,575
Feb 24, 2026	51.32	52.15	50.75	51.46	51.13	-0.12%	209,608
Feb 23, 2026	52.72	52.82	50.23	51.52	51.19	-2.42%	304,873
Feb 20, 2026	51.88	52.80	50.94	52.80	52.46	1.83%	214,698
Feb 19, 2026	50.67	51.89	49.74	51.85	51.51	1.51%	219,161
Feb 18, 2026	52.17	52.58	50.33	51.08	50.75	-2.31%	285,202
Feb 17, 2026	52.26	53.97	52.15	52.29	51.95	0.06%	251,441
Feb 13, 2026	51.71	52.64	51.40	52.26	51.92	1.94%	246,765
Feb 12, 2026	51.80	52.89	50.94	51.27	50.93	-0.49%	256,796
Feb 11, 2026	51.80	52.47	51.30	51.52	51.19	-0.43%	353,451
Feb 10, 2026	52.00	52.40	51.10	51.74	51.40	-0.21%	345,718
Feb 9, 2026	53.04	54.26	51.39	51.85	51.51	-2.30%	373,562
Feb 6, 2026	50.75	56.30	50.26	53.07	52.73	6.14%	646,773
Feb 5, 2026	43.17	50.05	43.17	50.00	49.68	21.95%	982,256
Feb 4, 2026	41.23	41.73	40.30	41.00	40.73	-0.75%	336,206
Feb 3, 2026	41.90	42.84	40.56	41.31	41.04	-1.43%	361,272