Skip to main content
Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
25.66
+0.54 (2.15%)
At close: Jun 27, 2025, 4:00 PM
25.80
+0.14 (0.55%)
After-hours: Jun 27, 2025, 7:45 PM EDT

Phibro Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.2325.7424.9625.6625.662.15%741,659
Jun 26, 202524.9725.1524.5925.1225.121.49%248,086
Jun 25, 202525.0025.3724.6724.7524.75-0.08%282,600
Jun 24, 202524.5924.8124.2824.7724.771.27%143,220
Jun 23, 202523.7424.4623.6124.4624.462.43%182,782
Jun 20, 202524.1524.1523.5723.8823.88-0.33%247,450
Jun 18, 202524.3624.4823.9423.9623.96-2.00%215,002
Jun 17, 202524.4324.8924.1824.4524.45-1.05%275,477
Jun 16, 202524.3725.1524.2924.7124.713.26%355,400
Jun 13, 202524.2424.6023.8323.9323.93-2.37%152,026
Jun 12, 202524.3524.7224.1624.5124.510.49%174,465
Jun 11, 202524.3724.5924.2024.3924.390.21%112,409
Jun 10, 202524.2824.5722.8524.3424.340.45%137,356
Jun 9, 202524.1624.5623.7424.2324.230.62%266,152
Jun 6, 202524.1624.5023.9224.0824.080.80%138,802
Jun 5, 202523.9524.0823.6823.8923.89-0.33%199,585
Jun 4, 202524.2724.4523.9023.9723.97-1.44%150,011
Jun 3, 202524.6824.6824.2124.3224.20-1.06%245,008
Jun 2, 202524.4924.6423.9024.5824.460.66%334,738
May 30, 202524.5024.8423.5824.4224.30-0.97%267,856
May 29, 202524.5625.2624.5124.6624.540.65%287,569
May 28, 202524.4124.5223.9724.5024.380.16%298,692
May 27, 202523.6924.5723.4624.4624.345.25%318,726
May 23, 202522.7123.3422.5123.2423.120.96%135,439
May 22, 202523.1423.4022.9023.0222.91-0.99%185,154
May 21, 202523.7624.0823.2123.2523.13-3.49%164,187
May 20, 202523.9824.2623.8024.0923.97-0.17%387,821
May 19, 202523.4724.3323.4324.1324.010.54%215,722
May 16, 202523.7924.1923.7524.0023.880.71%306,154
May 15, 202523.4423.9123.2323.8323.712.01%260,324
May 14, 202524.4124.4123.1723.3623.24-5.04%291,513
May 13, 202524.5124.8723.8424.6024.480.41%343,720
May 12, 202523.5324.5723.2024.5024.389.03%250,068
May 9, 202522.2322.8822.1622.4722.360.99%317,954
May 8, 202519.3222.4019.1722.2522.1414.75%670,138
May 7, 202519.2019.7119.0019.3919.291.84%293,460
May 6, 202519.3119.5418.8919.0418.95-2.51%314,777
May 5, 202519.3419.6519.2819.5319.430.26%251,228
May 2, 202518.7719.5018.5919.4819.384.73%208,384
May 1, 202518.6218.8618.3318.6018.51-0.05%154,510
Apr 30, 202518.6718.7818.3318.6118.52-1.43%171,319
Apr 29, 202518.4318.9218.2018.8818.792.44%142,440
Apr 28, 202518.0818.4718.0118.4318.342.45%142,699
Apr 25, 202517.7918.0617.4917.9917.90-0.17%148,311
Apr 24, 202517.3118.0317.1818.0217.934.77%170,430
Apr 23, 202517.3317.8617.1717.2017.110.94%130,793
Apr 22, 202516.8217.2116.6617.0416.963.09%121,890
Apr 21, 202516.9417.0216.1616.5316.45-4.40%322,085
Apr 17, 202516.8417.3216.6417.2917.202.73%241,189
Apr 16, 202516.7917.3916.6916.8316.750.12%228,245