Skip to main content
IC
Phibro Animal Health Corporation (PAHC)
NASDAQ: PAHC · Real-Time Price · USD
24.50
+2.03 (9.03%)
At close: May 12, 2025, 4:00 PM
24.50
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Phibro Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202523.5324.5723.2024.5024.509.03%250,068
May 9, 202522.2322.8822.1622.4722.470.99%317,954
May 8, 202519.3222.4019.1722.2522.2514.75%670,138
May 7, 202519.2019.7119.0019.3919.391.84%293,460
May 6, 202519.3119.5418.8919.0419.04-2.51%314,777
May 5, 202519.3419.6519.2819.5319.530.26%251,228
May 2, 202518.7719.5018.5919.4819.484.73%208,384
May 1, 202518.6218.8618.3318.6018.60-0.05%154,510
Apr 30, 202518.6718.7818.3318.6118.61-1.43%171,319
Apr 29, 202518.4318.9218.2018.8818.882.44%142,440
Apr 28, 202518.0818.4718.0118.4318.432.45%142,699
Apr 25, 202517.7918.0617.4917.9917.99-0.17%148,311
Apr 24, 202517.3118.0317.1818.0218.024.77%170,430
Apr 23, 202517.3317.8617.1717.2017.200.94%130,793
Apr 22, 202516.8217.2116.6617.0417.043.09%121,890
Apr 21, 202516.9417.0216.1616.5316.53-4.40%322,085
Apr 17, 202516.8417.3216.6417.2917.292.73%241,189
Apr 16, 202516.7917.3916.6916.8316.830.12%228,245
Apr 15, 202517.6117.8216.6816.8116.81-6.14%222,101
Apr 14, 202517.9818.3517.4017.9117.912.34%206,888
Apr 11, 202518.1518.1516.9617.5017.50-1.24%251,349
Apr 10, 202518.5418.5917.3517.7217.72-7.03%241,679
Apr 9, 202517.4319.4416.4819.0619.066.60%304,031
Apr 8, 202519.4419.4417.6517.8817.88-4.18%197,411
Apr 7, 202518.3319.6217.8918.6618.66-2.76%276,494
Apr 4, 202519.5919.8718.9119.1919.19-5.09%288,935
Apr 3, 202521.0421.3520.1020.2220.22-7.67%246,060
Apr 2, 202521.5922.0621.5421.9021.90-0.32%142,343
Apr 1, 202521.3322.4121.3321.9721.972.86%272,577
Mar 31, 202521.0021.5520.8021.3621.36-0.47%287,605
Mar 28, 202521.6121.9321.2721.4621.46-1.01%162,159
Mar 27, 202521.7521.9021.3321.6821.680.18%298,396
Mar 26, 202521.6621.9321.5021.6421.640.60%153,016
Mar 25, 202522.1822.2921.3821.5121.51-2.49%178,994
Mar 24, 202522.1622.5321.9122.0622.060.73%159,138
Mar 21, 202521.5922.1521.5921.9021.900.41%315,267
Mar 20, 202522.2422.5321.6421.8121.81-2.11%134,202
Mar 19, 202521.6322.3621.5122.2822.283.05%208,669
Mar 18, 202521.6121.8421.4221.6221.62-1.05%148,577
Mar 17, 202521.2521.8821.2421.8521.852.82%189,087
Mar 14, 202520.7621.4120.7521.2521.253.71%335,608
Mar 13, 202522.0422.0420.3420.4920.49-7.12%288,317
Mar 12, 202522.5022.5021.8122.0622.06-1.74%217,186
Mar 11, 202523.2323.2522.4522.4522.45-3.34%398,304
Mar 10, 202523.5823.5822.5523.2323.23-1.76%367,030
Mar 7, 202523.2423.7823.0123.6423.641.42%340,008
Mar 6, 202523.2023.5623.0323.3123.31-0.85%382,600
Mar 5, 202523.9724.1723.4223.5123.51-2.33%432,975
Mar 4, 202524.3524.5723.8424.0723.95-1.84%421,202
Mar 3, 202523.3324.6223.0024.5224.407.83%486,197