Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
30.96
+1.28 (4.31%)
Aug 13, 2025, 4:00 PM - Market closed
Phibro Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.79 | 30.97 | 29.51 | 30.96 | 30.96 | 4.31% | 341,515 |
| Aug 12, 2025 | 28.61 | 29.83 | 28.52 | 29.68 | 29.68 | 3.96% | 345,457 |
| Aug 11, 2025 | 28.10 | 28.78 | 27.83 | 28.55 | 28.55 | 1.60% | 327,570 |
| Aug 8, 2025 | 27.39 | 28.53 | 27.27 | 28.10 | 28.10 | 2.82% | 241,993 |
| Aug 7, 2025 | 26.76 | 27.39 | 26.46 | 27.33 | 27.33 | 3.17% | 218,939 |
| Aug 6, 2025 | 26.52 | 26.66 | 26.08 | 26.49 | 26.49 | -0.38% | 164,715 |
| Aug 5, 2025 | 27.31 | 27.31 | 26.44 | 26.59 | 26.59 | -2.03% | 209,911 |
| Aug 4, 2025 | 26.49 | 27.14 | 26.38 | 27.14 | 27.14 | 3.94% | 199,702 |
| Aug 1, 2025 | 26.12 | 26.37 | 25.58 | 26.11 | 26.11 | -1.47% | 356,504 |
| Jul 31, 2025 | 27.60 | 27.81 | 26.39 | 26.50 | 26.50 | -5.09% | 240,941 |
| Jul 30, 2025 | 28.40 | 28.50 | 27.82 | 27.92 | 27.92 | -0.32% | 199,346 |
| Jul 29, 2025 | 28.90 | 28.95 | 27.89 | 28.01 | 28.01 | -3.15% | 243,622 |
| Jul 28, 2025 | 29.63 | 29.69 | 28.55 | 28.92 | 28.92 | -0.89% | 196,905 |
| Jul 25, 2025 | 29.53 | 29.80 | 28.88 | 29.18 | 29.18 | -0.88% | 199,505 |
| Jul 24, 2025 | 29.61 | 29.89 | 29.31 | 29.44 | 29.44 | -1.17% | 279,127 |
| Jul 23, 2025 | 30.12 | 30.50 | 29.50 | 29.79 | 29.79 | 1.92% | 304,610 |
| Jul 22, 2025 | 29.12 | 29.67 | 29.05 | 29.23 | 29.23 | 0.31% | 221,477 |
| Jul 21, 2025 | 29.49 | 29.52 | 28.75 | 29.14 | 29.14 | -0.92% | 310,971 |
| Jul 18, 2025 | 29.90 | 30.07 | 29.19 | 29.41 | 29.41 | -1.08% | 353,027 |
| Jul 17, 2025 | 30.54 | 30.85 | 29.64 | 29.73 | 29.73 | -2.65% | 371,328 |
| Jul 16, 2025 | 30.67 | 31.03 | 30.08 | 30.54 | 30.54 | -0.07% | 262,614 |
| Jul 15, 2025 | 31.63 | 31.63 | 30.50 | 30.56 | 30.56 | -3.11% | 295,845 |
| Jul 14, 2025 | 30.51 | 31.71 | 30.38 | 31.54 | 31.54 | 2.40% | 335,761 |
| Jul 11, 2025 | 30.76 | 30.98 | 30.15 | 30.80 | 30.80 | -1.09% | 330,261 |
| Jul 10, 2025 | 31.47 | 31.80 | 30.84 | 31.14 | 31.14 | -0.80% | 382,115 |
| Jul 9, 2025 | 30.48 | 31.53 | 30.20 | 31.39 | 31.39 | 4.22% | 469,142 |
| Jul 8, 2025 | 29.89 | 30.46 | 29.31 | 30.12 | 30.12 | 0.74% | 514,893 |
| Jul 7, 2025 | 29.63 | 30.59 | 29.07 | 29.90 | 29.90 | 6.79% | 557,578 |
| Jul 3, 2025 | 28.49 | 28.49 | 27.89 | 28.00 | 28.00 | 0.21% | 322,712 |
| Jul 2, 2025 | 26.62 | 28.05 | 26.57 | 27.94 | 27.94 | 4.96% | 384,088 |
| Jul 1, 2025 | 25.38 | 26.77 | 25.34 | 26.62 | 26.62 | 4.23% | 271,863 |
| Jun 30, 2025 | 25.75 | 26.06 | 25.33 | 25.54 | 25.54 | -0.47% | 361,292 |
| Jun 27, 2025 | 25.23 | 25.74 | 24.96 | 25.66 | 25.66 | 2.15% | 741,659 |
| Jun 26, 2025 | 24.97 | 25.15 | 24.59 | 25.12 | 25.12 | 1.49% | 248,086 |
| Jun 25, 2025 | 25.00 | 25.37 | 24.67 | 24.75 | 24.75 | -0.08% | 282,600 |
| Jun 24, 2025 | 24.59 | 24.81 | 24.28 | 24.77 | 24.77 | 1.27% | 143,220 |
| Jun 23, 2025 | 23.74 | 24.46 | 23.61 | 24.46 | 24.46 | 2.43% | 182,782 |
| Jun 20, 2025 | 24.15 | 24.15 | 23.57 | 23.88 | 23.88 | -0.33% | 247,450 |
| Jun 18, 2025 | 24.36 | 24.48 | 23.94 | 23.96 | 23.96 | -2.00% | 215,002 |
| Jun 17, 2025 | 24.43 | 24.89 | 24.18 | 24.45 | 24.45 | -1.05% | 275,477 |
| Jun 16, 2025 | 24.37 | 25.15 | 24.29 | 24.71 | 24.71 | 3.26% | 355,400 |
| Jun 13, 2025 | 24.24 | 24.60 | 23.83 | 23.93 | 23.93 | -2.37% | 152,026 |
| Jun 12, 2025 | 24.35 | 24.72 | 24.16 | 24.51 | 24.51 | 0.49% | 174,465 |
| Jun 11, 2025 | 24.37 | 24.59 | 24.20 | 24.39 | 24.39 | 0.21% | 112,409 |
| Jun 10, 2025 | 24.28 | 24.57 | 22.85 | 24.34 | 24.34 | 0.45% | 137,356 |
| Jun 9, 2025 | 24.16 | 24.56 | 23.74 | 24.23 | 24.23 | 0.62% | 266,152 |
| Jun 6, 2025 | 24.16 | 24.50 | 23.92 | 24.08 | 24.08 | 0.80% | 138,802 |
| Jun 5, 2025 | 23.95 | 24.08 | 23.68 | 23.89 | 23.89 | -0.33% | 199,585 |
| Jun 4, 2025 | 24.27 | 24.45 | 23.90 | 23.97 | 23.97 | -1.44% | 150,011 |
| Jun 3, 2025 | 24.68 | 24.68 | 24.21 | 24.32 | 24.20 | -1.06% | 245,008 |