5 DAY PERFORMANCE
+53.16%
1 MONTH PERFORMANCE
+46.66%
3 MONTH PERFORMANCE
-9.33%
6 MONTH PERFORMANCE
+30.46%
YEAR-TO-DATE PERFORMANCE
+30.57%
1 YEAR PERFORMANCE
+99.43%
Phibro Animal Health Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $56.79 | $58.50 (3.01%) | $58.74 | $56.61 | 301.87 K | $2.37 B |
| 05/05/2026 | $55.15 | $56.24 (1.98%) | $57.17 | $55.07 | 185.40 K | $2.28 B |
| 05/04/2026 | $54.64 | $54.68 (0.07%) | $56.17 | $53.71 | 238.47 K | $2.22 B |
| 05/01/2026 | $53.30 | $54.89 (2.98%) | $56.06 | $52.59 | 333.90 K | $2.23 B |
| 04/30/2026 | $52.58 | $53.18 (1.14%) | $54.04 | $52.00 | 296.00 K | $2.16 B |
| 04/29/2026 | $53.78 | $52.50 (-2.38%) | $54.03 | $51.09 | 371.28 K | $2.13 B |
| 04/28/2026 | $56.20 | $54.29 (-3.4%) | $57.09 | $51.43 | 508.80 K | $2.20 B |
| 04/27/2026 | $55.22 | $56.14 (1.67%) | $56.53 | $55.22 | 122.61 K | $2.28 B |
| 04/24/2026 | $54.31 | $55.16 (1.57%) | $55.68 | $53.83 | 208.30 K | $2.24 B |
| 04/23/2026 | $54.26 | $54.69 (0.79%) | $55.20 | $53.67 | 158.70 K | $2.22 B |
| 04/22/2026 | $54.57 | $53.97 (-1.1%) | $55.01 | $53.34 | 165.73 K | $2.19 B |
| 04/21/2026 | $56.56 | $54.09 (-4.37%) | $57.23 | $54.09 | 201.02 K | $2.19 B |
| 04/20/2026 | $56.98 | $56.51 (-0.82%) | $57.85 | $56.21 | 142.75 K | $2.29 B |
| 04/17/2026 | $54.99 | $57.07 (3.78%) | $57.48 | $54.50 | 175.60 K | $2.31 B |
| 04/16/2026 | $55.09 | $53.88 (-2.2%) | $55.60 | $53.46 | 281.23 K | $2.18 B |
| 04/15/2026 | $58.13 | $55.01 (-5.37%) | $58.83 | $53.71 | 410.83 K | $2.23 B |
| 04/14/2026 | $59.58 | $59.02 (-0.94%) | $59.90 | $58.64 | 231.90 K | $2.39 B |
| 04/13/2026 | $57.68 | $59.58 (3.29%) | $60.08 | $57.01 | 329.40 K | $2.42 B |
| 04/10/2026 | $59.38 | $57.89 (-2.51%) | $59.40 | $57.25 | 241.64 K | $2.35 B |
| 04/09/2026 | $58.39 | $59.09 (1.2%) | $59.51 | $57.55 | 216.29 K | $2.40 B |
| 04/08/2026 | $58.48 | $58.66 (0.31%) | $59.68 | $57.80 | 387.12 K | $2.38 B |
| 04/07/2026 | $54.43 | $55.66 (2.26%) | $55.87 | $54.07 | 234.26 K | $2.26 B |
| 04/06/2026 | $55.55 | $54.94 (-1.1%) | $56.00 | $53.75 | 200.40 K | $2.23 B |
| 04/02/2026 | $53.16 | $55.52 (4.44%) | $55.63 | $51.69 | 246.52 K | $2.25 B |
| 04/01/2026 | $55.92 | $54.76 (-2.07%) | $57.60 | $54.44 | 377.40 K | $2.22 B |
| 03/31/2026 | $53.94 | $55.31 (2.54%) | $55.85 | $53.23 | 322.45 K | $2.24 B |
| 03/30/2026 | $54.81 | $53.35 (-2.66%) | $55.02 | $52.48 | 231.13 K | $2.16 B |
| 03/27/2026 | $55.24 | $53.88 (-2.46%) | $56.30 | $53.04 | 373.84 K | $2.18 B |
| 03/26/2026 | $56.30 | $55.82 (-0.85%) | $57.62 | $55.25 | 391.43 K | $2.26 B |
| 03/25/2026 | $55.77 | $57.01 (2.22%) | $57.52 | $55.17 | 480.99 K | $2.31 B |
| 03/24/2026 | $52.98 | $55.48 (4.72%) | $55.67 | $52.41 | 322.35 K | $2.25 B |
| 03/23/2026 | $52.27 | $53.80 (2.93%) | $55.00 | $51.64 | 372.10 K | $2.18 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.
