5 DAY PERFORMANCE
+25.46%
1 MONTH PERFORMANCE
+33.24%
3 MONTH PERFORMANCE
+37.41%
6 MONTH PERFORMANCE
-16.62%
YEAR-TO-DATE PERFORMANCE
+30.57%
1 YEAR PERFORMANCE
+13.34%
Phibro Animal Health Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $38.09 | $35.40 (-7.06%) | $39.46 | $35.00 | 348.70 K | $1.44 B |
| 11/04/2026 | $38.61 | $39.43 (2.12%) | $39.72 | $38.32 | 266.70 K | $1.60 B |
| 11/03/2026 | $38.93 | $37.65 (-3.29%) | $39.53 | $37.35 | 289.50 K | $1.53 B |
| 11/02/2026 | $39.41 | $38.74 (-1.7%) | $40.54 | $38.05 | 250.44 K | $1.57 B |
| 10/30/2026 | $39.38 | $38.88 (-1.27%) | $39.95 | $38.49 | 182.80 K | $1.58 B |
| 10/29/2026 | $38.35 | $38.86 (1.33%) | $39.01 | $38.28 | 100.83 K | $1.58 B |
| 10/28/2026 | $38.18 | $37.88 (-0.79%) | $38.46 | $37.60 | 168.90 K | $1.54 B |
| 10/27/2026 | $38.95 | $38.38 (-1.46%) | $39.26 | $38.30 | 118.90 K | $1.56 B |
| 10/26/2026 | $38.80 | $39.03 (0.59%) | $39.57 | $38.70 | 144.65 K | $1.58 B |
| 10/23/2026 | $39.51 | $38.80 (-1.8%) | $39.51 | $38.62 | 102.86 K | $1.58 B |
| 10/22/2026 | $39.37 | $39.81 (1.12%) | $40.87 | $39.28 | 254.40 K | $1.62 B |
| 10/21/2026 | $38.74 | $39.25 (1.32%) | $39.36 | $38.11 | 169.20 K | $1.59 B |
| 10/20/2026 | $39.34 | $38.80 (-1.37%) | $39.99 | $38.78 | 153.53 K | $1.58 B |
| 10/19/2026 | $39.12 | $39.34 (0.56%) | $39.81 | $38.53 | 184.84 K | $1.60 B |
| 10/16/2026 | $38.04 | $38.82 (2.05%) | $38.94 | $37.24 | 187.00 K | $1.58 B |
| 10/15/2026 | $38.19 | $37.98 (-0.55%) | $39.64 | $37.83 | 184.70 K | $1.54 B |
| 10/14/2026 | $36.53 | $37.93 (3.83%) | $38.33 | $36.53 | 283.10 K | $1.54 B |
| 10/13/2026 | $37.75 | $36.81 (-2.49%) | $37.89 | $36.70 | 407.40 K | $1.49 B |
| 10/12/2026 | $38.28 | $37.43 (-2.22%) | $38.65 | $37.05 | 205.90 K | $1.52 B |
| 10/09/2026 | $37.40 | $38.30 (2.41%) | $39.26 | $37.40 | 235.92 K | $1.55 B |
| 10/08/2026 | $37.53 | $37.40 (-0.35%) | $37.58 | $36.72 | 238.73 K | $1.52 B |
| 10/07/2026 | $36.43 | $37.72 (3.54%) | $37.92 | $36.03 | 199.53 K | $1.53 B |
| 10/06/2026 | $37.46 | $36.61 (-2.27%) | $37.70 | $36.31 | 133.23 K | $1.49 B |
| 10/05/2026 | $37.14 | $37.19 (0.13%) | $38.05 | $37.05 | 280.03 K | $1.51 B |
| 10/02/2026 | $36.19 | $37.24 (2.9%) | $37.62 | $36.19 | 222.74 K | $1.51 B |
| 10/01/2026 | $35.58 | $35.87 (0.82%) | $36.23 | $35.18 | 275.07 K | $1.46 B |
| 09/30/2026 | $35.68 | $35.74 (0.17%) | $36.02 | $35.06 | 205.54 K | $1.45 B |
| 09/29/2026 | $35.46 | $35.45 (-0.03%) | $35.72 | $34.70 | 170.54 K | $1.44 B |
| 09/28/2026 | $34.25 | $35.70 (4.23%) | $36.13 | $33.84 | 485.90 K | $1.45 B |
| 09/25/2026 | $33.93 | $34.45 (1.53%) | $34.66 | $33.52 | 206.60 K | $1.40 B |
| 09/24/2026 | $34.10 | $33.93 (-0.5%) | $34.25 | $33.05 | 130.60 K | $1.38 B |
| 09/23/2026 | $35.14 | $34.10 (-2.96%) | $36.04 | $34.04 | 141.67 K | $1.38 B |
| 09/22/2026 | $35.10 | $35.15 (0.14%) | $35.54 | $34.91 | 204.03 K | $1.43 B |
| 09/21/2026 | $34.71 | $34.68 (-0.09%) | $35.39 | $34.46 | 141.34 K | $1.41 B |
| 09/18/2026 | $34.12 | $34.56 (1.29%) | $35.11 | $34.12 | 635.51 K | $1.40 B |
| 09/17/2026 | $35.64 | $34.45 (-3.34%) | $35.64 | $34.40 | 212.04 K | $1.40 B |
| 09/16/2026 | $35.03 | $35.30 (0.77%) | $35.98 | $34.68 | 269.52 K | $1.43 B |
| 09/15/2026 | $36.00 | $35.03 (-2.69%) | $36.00 | $34.94 | 322.82 K | $1.42 B |
| 09/14/2026 | $35.92 | $35.94 (0.06%) | $36.70 | $35.84 | 258.40 K | $1.46 B |
| 09/11/2026 | $36.99 | $35.62 (-3.7%) | $37.66 | $35.51 | 212.30 K | $1.45 B |
| 09/10/2026 | $36.80 | $36.58 (-0.6%) | $36.96 | $36.30 | 174.06 K | $1.49 B |
| 09/09/2026 | $37.11 | $36.80 (-0.84%) | $37.46 | $36.60 | 176.90 K | $1.49 B |
| 09/08/2026 | $37.92 | $37.31 (-1.61%) | $37.92 | $36.86 | 182.20 K | $1.51 B |
| 09/04/2026 | $38.26 | $38.25 (-0.03%) | $38.82 | $37.69 | 176.42 K | $1.55 B |
| 09/03/2026 | $40.24 | $38.58 (-4.13%) | $40.50 | $38.20 | 174.64 K | $1.57 B |
| 09/02/2026 | $38.32 | $39.92 (4.18%) | $40.65 | $38.32 | 324.24 K | $1.62 B |
| 09/01/2026 | $37.77 | $38.37 (1.59%) | $38.72 | $37.63 | 370.20 K | $1.56 B |
| 08/31/2026 | $37.13 | $37.74 (1.64%) | $38.07 | $36.72 | 357.40 K | $1.53 B |
| 08/28/2026 | $36.36 | $37.67 (3.6%) | $38.65 | $36.36 | 362.75 K | $1.53 B |
| 08/27/2026 | $39.39 | $36.35 (-7.72%) | $39.39 | $35.01 | 432.91 K | $1.48 B |
| 08/26/2026 | $36.48 | $36.09 (-1.07%) | $36.79 | $35.74 | 300.60 K | $1.47 B |
| 08/25/2026 | $35.71 | $35.93 (0.62%) | $36.10 | $35.30 | 236.80 K | $1.46 B |
| 08/24/2026 | $36.32 | $35.31 (-2.78%) | $36.74 | $35.10 | 153.19 K | $1.43 B |
| 08/21/2026 | $35.41 | $36.32 (2.57%) | $36.44 | $35.29 | 324.42 K | $1.47 B |
| 08/20/2026 | $35.26 | $35.18 (-0.23%) | $35.89 | $34.63 | 179.33 K | $1.43 B |
| 08/19/2026 | $35.00 | $35.44 (1.26%) | $36.12 | $35.00 | 163.10 K | $1.44 B |
| 08/18/2026 | $34.92 | $34.65 (-0.77%) | $35.09 | $34.20 | 89.30 K | $1.41 B |
| 08/17/2026 | $34.03 | $34.63 (1.76%) | $34.85 | $33.71 | 152.63 K | $1.40 B |
| 08/14/2026 | $34.03 | $34.36 (0.97%) | $34.68 | $34.03 | 110.80 K | $1.39 B |
| 08/13/2026 | $34.22 | $34.06 (-0.47%) | $34.66 | $33.83 | 128.90 K | $1.38 B |
| 08/12/2026 | $34.04 | $33.80 (-0.71%) | $34.99 | $33.30 | 180.63 K | $1.37 B |
| 08/11/2026 | $34.42 | $34.08 (-0.99%) | $35.15 | $33.74 | 105.42 K | $1.38 B |
| 08/10/2026 | $34.15 | $34.15 (0%) | $34.89 | $32.88 | 167.40 K | $1.38 B |
| 08/07/2026 | $35.43 | $34.29 (-3.22%) | $36.12 | $34.13 | 231.33 K | $1.39 B |
| 08/06/2026 | $36.48 | $35.50 (-2.69%) | $36.48 | $35.40 | 146.22 K | $1.44 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.
