5 DAY PERFORMANCE
+34.27%
1 MONTH PERFORMANCE
+47.28%
3 MONTH PERFORMANCE
+13.02%
6 MONTH PERFORMANCE
-8.08%
YEAR-TO-DATE PERFORMANCE
+30.57%
1 YEAR PERFORMANCE
+78.49%
Phibro Animal Health Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $36.48 | $35.50 (-2.69%) | $36.48 | $35.40 | 146.22 K | $1.44 B |
| 08/05/2026 | $37.00 | $36.01 (-2.68%) | $37.44 | $35.35 | 158.65 K | $1.46 B |
| 08/04/2026 | $37.15 | $36.59 (-1.51%) | $37.16 | $36.26 | 188.31 K | $1.48 B |
| 08/03/2026 | $36.70 | $37.15 (1.23%) | $37.41 | $36.24 | 297.91 K | $1.51 B |
| 07/31/2026 | $36.19 | $36.33 (0.39%) | $36.58 | $35.32 | 205.50 K | $1.47 B |
| 07/30/2026 | $37.10 | $36.45 (-1.75%) | $37.92 | $35.94 | 229.70 K | $1.48 B |
| 07/29/2026 | $36.25 | $36.95 (1.93%) | $37.13 | $36.15 | 192.14 K | $1.50 B |
| 07/28/2026 | $35.55 | $36.37 (2.31%) | $37.40 | $35.50 | 399.16 K | $1.47 B |
| 07/27/2026 | $34.66 | $35.24 (1.67%) | $35.37 | $34.54 | 144.20 K | $1.43 B |
| 07/24/2026 | $34.21 | $34.03 (-0.53%) | $34.74 | $33.68 | 137.30 K | $1.38 B |
| 07/23/2026 | $33.42 | $34.04 (1.86%) | $34.26 | $33.25 | 162.05 K | $1.38 B |
| 07/22/2026 | $34.05 | $33.81 (-0.7%) | $34.24 | $33.60 | 158.83 K | $1.37 B |
| 07/21/2026 | $32.96 | $33.86 (2.73%) | $34.00 | $32.80 | 179.50 K | $1.37 B |
| 07/20/2026 | $33.17 | $33.05 (-0.36%) | $33.97 | $32.42 | 214.60 K | $1.34 B |
| 07/17/2026 | $34.44 | $33.31 (-3.28%) | $34.96 | $33.28 | 241.10 K | $1.35 B |
| 07/16/2026 | $33.81 | $34.52 (2.1%) | $34.91 | $33.69 | 320.28 K | $1.40 B |
| 07/15/2026 | $33.09 | $33.74 (1.96%) | $34.01 | $33.06 | 288.67 K | $1.37 B |
| 07/14/2026 | $32.94 | $33.04 (0.3%) | $33.21 | $32.27 | 230.50 K | $1.34 B |
| 07/13/2026 | $30.89 | $33.00 (6.83%) | $33.08 | $30.64 | 498.17 K | $1.34 B |
| 07/10/2026 | $32.32 | $32.07 (-0.77%) | $33.02 | $31.88 | 525.60 K | $1.30 B |
| 07/09/2026 | $32.47 | $32.38 (-0.28%) | $33.23 | $32.32 | 172.80 K | $1.31 B |
| 07/08/2026 | $32.81 | $32.44 (-1.13%) | $32.85 | $31.90 | 291.60 K | $1.32 B |
| 07/07/2026 | $34.41 | $33.12 (-3.75%) | $34.74 | $33.00 | 225.00 K | $1.34 B |
| 07/06/2026 | $33.26 | $34.13 (2.62%) | $34.58 | $32.64 | 294.06 K | $1.38 B |
| 07/02/2026 | $32.18 | $33.26 (3.36%) | $33.35 | $31.88 | 298.93 K | $1.35 B |
| 07/01/2026 | $31.38 | $32.10 (2.29%) | $32.34 | $31.18 | 420.15 K | $1.30 B |
| 06/30/2026 | $31.94 | $31.40 (-1.69%) | $31.94 | $30.98 | 295.25 K | $1.27 B |
| 06/29/2026 | $31.61 | $31.81 (0.63%) | $32.35 | $31.43 | 389.94 K | $1.29 B |
| 06/26/2026 | $31.79 | $31.69 (-0.31%) | $32.31 | $31.22 | 537.20 K | $1.29 B |
| 06/25/2026 | $31.80 | $31.83 (0.09%) | $32.22 | $31.36 | 138.77 K | $1.29 B |
| 06/24/2026 | $30.89 | $31.36 (1.52%) | $32.16 | $30.86 | 207.02 K | $1.27 B |
| 06/23/2026 | $31.07 | $30.53 (-1.74%) | $32.01 | $30.46 | 198.30 K | $1.24 B |
| 06/22/2026 | $31.83 | $31.07 (-2.39%) | $32.05 | $30.93 | 250.14 K | $1.26 B |
| 06/18/2026 | $31.46 | $31.85 (1.24%) | $32.00 | $31.02 | 439.87 K | $1.29 B |
| 06/17/2026 | $31.74 | $30.84 (-2.84%) | $32.47 | $30.67 | 238.10 K | $1.25 B |
| 06/16/2026 | $32.76 | $31.87 (-2.72%) | $32.95 | $31.52 | 200.51 K | $1.29 B |
| 06/15/2026 | $31.81 | $32.28 (1.48%) | $33.00 | $31.61 | 231.13 K | $1.31 B |
| 06/12/2026 | $31.45 | $31.53 (0.25%) | $32.19 | $31.21 | 183.00 K | $1.28 B |
| 06/11/2026 | $31.50 | $31.26 (-0.76%) | $32.00 | $30.85 | 262.70 K | $1.27 B |
| 06/10/2026 | $32.50 | $31.18 (-4.06%) | $33.10 | $31.13 | 356.30 K | $1.26 B |
| 06/09/2026 | $32.17 | $32.65 (1.49%) | $32.87 | $31.98 | 208.01 K | $1.32 B |
| 06/08/2026 | $32.66 | $31.76 (-2.76%) | $32.77 | $31.40 | 267.77 K | $1.29 B |
| 06/05/2026 | $33.04 | $32.43 (-1.85%) | $33.99 | $32.42 | 271.52 K | $1.32 B |
| 06/04/2026 | $32.04 | $33.04 (3.12%) | $33.96 | $32.04 | 704.54 K | $1.34 B |
| 06/03/2026 | $29.94 | $31.79 (6.18%) | $31.82 | $29.16 | 635.82 K | $1.29 B |
| 06/02/2026 | $29.83 | $28.52 (-4.39%) | $29.83 | $28.25 | 356.60 K | $1.16 B |
| 06/01/2026 | $30.30 | $29.87 (-1.42%) | $30.45 | $29.10 | 478.30 K | $1.21 B |
| 05/29/2026 | $31.76 | $30.79 (-3.05%) | $31.85 | $30.70 | 339.13 K | $1.25 B |
| 05/28/2026 | $32.59 | $31.83 (-2.33%) | $32.75 | $31.48 | 395.94 K | $1.29 B |
| 05/27/2026 | $33.99 | $32.89 (-3.24%) | $34.98 | $32.73 | 390.42 K | $1.33 B |
| 05/26/2026 | $33.26 | $33.68 (1.26%) | $34.01 | $32.77 | 322.34 K | $1.37 B |
| 05/22/2026 | $33.49 | $33.26 (-0.69%) | $34.00 | $32.74 | 252.83 K | $1.35 B |
| 05/21/2026 | $33.20 | $33.46 (0.78%) | $33.79 | $32.30 | 343.00 K | $1.36 B |
| 05/20/2026 | $34.10 | $33.81 (-0.85%) | $34.81 | $33.75 | 485.02 K | $1.37 B |
| 05/19/2026 | $33.49 | $33.90 (1.22%) | $34.83 | $33.39 | 317.60 K | $1.37 B |
| 05/18/2026 | $34.50 | $34.18 (-0.93%) | $35.94 | $34.05 | 410.54 K | $1.39 B |
| 05/15/2026 | $35.28 | $34.37 (-2.58%) | $35.74 | $33.05 | 475.70 K | $1.39 B |
| 05/14/2026 | $35.18 | $36.15 (2.76%) | $37.40 | $35.16 | 545.03 K | $1.47 B |
| 05/13/2026 | $36.67 | $35.26 (-3.85%) | $37.10 | $35.20 | 426.57 K | $1.43 B |
| 05/12/2026 | $36.69 | $36.58 (-0.3%) | $37.42 | $35.96 | 471.02 K | $1.48 B |
| 05/11/2026 | $39.43 | $36.32 (-7.89%) | $39.85 | $35.08 | 991.42 K | $1.47 B |
| 05/08/2026 | $42.56 | $40.00 (-6.02%) | $42.98 | $38.96 | 976.15 K | $1.62 B |
| 05/07/2026 | $49.51 | $43.16 (-12.83%) | $50.87 | $42.86 | 1.57 M | $1.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
