5 DAY PERFORMANCE
+41.64%
1 MONTH PERFORMANCE
+34.31%
3 MONTH PERFORMANCE
+57.00%
6 MONTH PERFORMANCE
-3.90%
YEAR-TO-DATE PERFORMANCE
+30.57%
1 YEAR PERFORMANCE
+27.03%
Phibro Animal Health Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.53 | $34.68 (0.43%) | $35.39 | $34.51 | 141.32 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 | $34.44 (-3.37%) | $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 |
| 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 |
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.
