5 DAY PERFORMANCE
-11.58%
1 MONTH PERFORMANCE
-21.09%
3 MONTH PERFORMANCE
-13.98%
6 MONTH PERFORMANCE
+0.78%
YEAR-TO-DATE PERFORMANCE
-1.86%
1 YEAR PERFORMANCE
+63.44%
Phibro Animal Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $23.23 | $22.45 (-3.36%) | $23.25 | $22.45 | 398,304 | $909.31 M |
| 03/10/2025 | $23.58 | $23.23 (-1.48%) | $23.58 | $22.55 | 368,000 | $940.91 M |
| 03/07/2025 | $23.24 | $23.64 (1.72%) | $23.78 | $23.01 | 340,008 | $957.51 M |
| 03/06/2025 | $23.20 | $23.31 (0.47%) | $23.56 | $23.03 | 382,600 | $944.15 M |
| 03/05/2025 | $23.97 | $23.51 (-1.92%) | $24.17 | $23.42 | 433,000 | $952.25 M |
| 03/04/2025 | $24.35 | $24.07 (-1.15%) | $24.57 | $23.84 | 421,202 | $974.93 M |
| 03/03/2025 | $23.33 | $24.52 (5.1%) | $24.62 | $23.00 | 486,197 | $993.16 M |
| 02/28/2025 | $22.01 | $22.74 (3.32%) | $22.82 | $22.01 | 400,100 | $921.06 M |
| 02/27/2025 | $22.75 | $22.11 (-2.81%) | $22.78 | $22.10 | 207,747 | $895.54 M |
| 02/26/2025 | $22.10 | $22.25 (0.68%) | $23.39 | $21.82 | 237,742 | $901.21 M |
| 02/25/2025 | $22.22 | $22.10 (-0.54%) | $22.27 | $21.83 | 351,339 | $895.14 M |
| 02/24/2025 | $22.50 | $22.12 (-1.69%) | $22.74 | $21.80 | 348,100 | $895.95 M |
| 02/21/2025 | $23.20 | $22.50 (-3.02%) | $23.20 | $22.31 | 292,816 | $911.34 M |
| 02/20/2025 | $23.93 | $22.97 (-4.01%) | $24.14 | $22.96 | 381,721 | $930.38 M |
| 02/19/2025 | $25.54 | $24.17 (-5.36%) | $25.70 | $23.93 | 383,800 | $978.98 M |
| 02/18/2025 | $26.03 | $25.82 (-0.81%) | $26.55 | $25.70 | 349,900 | $1.05 B |
| 02/14/2025 | $25.34 | $25.77 (1.7%) | $26.27 | $25.05 | 299,813 | $1.04 B |
| 02/13/2025 | $24.61 | $25.19 (2.36%) | $25.50 | $24.33 | 221,500 | $1.02 B |
| 02/12/2025 | $25.77 | $24.60 (-4.54%) | $25.83 | $24.59 | 329,036 | $996.40 M |
| 02/11/2025 | $26.30 | $26.12 (-0.68%) | $26.49 | $25.23 | 438,949 | $1.06 B |
| 02/10/2025 | $23.86 | $26.22 (9.89%) | $26.42 | $23.06 | 874,200 | $1.06 B |
| 02/07/2025 | $24.75 | $23.69 (-4.28%) | $24.98 | $23.45 | 330,419 | $959.54 M |
| 02/06/2025 | $23.88 | $24.58 (2.93%) | $24.66 | $23.17 | 404,000 | $995.59 M |
| 02/05/2025 | $22.26 | $22.37 (0.49%) | $22.61 | $21.94 | 149,333 | $906.07 M |
| 02/04/2025 | $21.55 | $22.02 (2.18%) | $22.06 | $21.47 | 86,500 | $891.90 M |
| 02/03/2025 | $21.27 | $21.69 (1.97%) | $21.93 | $21.05 | 135,400 | $878.53 M |
| 01/31/2025 | $21.96 | $21.81 (-0.68%) | $22.09 | $21.43 | 164,917 | $883.39 M |
| 01/30/2025 | $21.97 | $21.98 (0.05%) | $22.31 | $21.84 | 79,512 | $890.28 M |
| 01/29/2025 | $21.91 | $21.90 (-0.05%) | $22.12 | $21.50 | 99,400 | $887.04 M |
| 01/28/2025 | $22.31 | $21.99 (-1.43%) | $22.56 | $21.89 | 183,031 | $890.68 M |
| 01/27/2025 | $21.90 | $22.29 (1.78%) | $22.39 | $21.84 | 116,700 | $902.83 M |
| 01/24/2025 | $21.73 | $21.91 (0.83%) | $22.15 | $21.21 | 177,500 | $887.44 M |
| 01/23/2025 | $21.66 | $21.87 (0.97%) | $21.89 | $21.30 | 135,849 | $885.82 M |
| 01/22/2025 | $21.49 | $21.76 (1.26%) | $21.81 | $21.03 | 201,400 | $881.37 M |
| 01/21/2025 | $20.99 | $21.51 (2.48%) | $21.63 | $20.73 | 191,848 | $871.24 M |
| 01/17/2025 | $21.10 | $20.82 (-1.33%) | $21.10 | $20.67 | 74,318 | $843.29 M |
| 01/16/2025 | $20.86 | $20.93 (0.34%) | $21.09 | $20.70 | 94,700 | $847.75 M |
| 01/15/2025 | $20.82 | $20.86 (0.19%) | $20.88 | $20.36 | 107,525 | $844.91 M |
| 01/14/2025 | $20.45 | $20.28 (-0.83%) | $20.55 | $19.74 | 126,914 | $821.42 M |
| 01/13/2025 | $19.82 | $20.27 (2.27%) | $20.28 | $19.82 | 99,207 | $821.02 M |
| 01/10/2025 | $21.05 | $20.05 (-4.75%) | $21.12 | $19.95 | 128,810 | $812.11 M |
| 01/08/2025 | $20.59 | $21.48 (4.32%) | $21.82 | $20.25 | 398,286 | $870.03 M |
| 01/07/2025 | $20.66 | $20.68 (0.1%) | $20.97 | $20.33 | 104,129 | $837.62 M |
| 01/06/2025 | $20.41 | $20.61 (0.98%) | $20.86 | $20.32 | 172,600 | $834.79 M |
| 01/03/2025 | $20.90 | $20.52 (-1.82%) | $20.90 | $20.44 | 100,725 | $831.14 M |
| 01/02/2025 | $21.22 | $20.73 (-2.31%) | $21.23 | $20.51 | 120,200 | $839.65 M |
| 12/31/2024 | $20.98 | $21.00 (0.1%) | $21.19 | $20.42 | 155,624 | $850.58 M |
| 12/30/2024 | $20.91 | $20.97 (0.29%) | $21.26 | $20.24 | 143,100 | $849.37 M |
| 12/27/2024 | $21.49 | $21.05 (-2.05%) | $21.84 | $20.88 | 188,700 | $852.61 M |
| 12/26/2024 | $21.49 | $21.68 (0.88%) | $21.75 | $21.29 | 160,501 | $878.13 M |
| 12/24/2024 | $21.65 | $21.64 (-0.05%) | $21.65 | $21.25 | 60,041 | $876.51 M |
| 12/23/2024 | $21.69 | $21.64 (-0.23%) | $21.95 | $21.41 | 94,010 | $876.51 M |
| 12/20/2024 | $21.47 | $21.69 (1.02%) | $22.40 | $21.41 | 897,111 | $878.53 M |
| 12/19/2024 | $21.53 | $21.81 (1.3%) | $21.81 | $21.18 | 277,541 | $883.39 M |
| 12/18/2024 | $22.42 | $21.27 (-5.13%) | $22.54 | $21.12 | 162,500 | $861.52 M |
| 12/17/2024 | $22.63 | $22.34 (-1.28%) | $22.89 | $22.02 | 171,909 | $904.86 M |
| 12/16/2024 | $22.69 | $22.64 (-0.22%) | $23.03 | $22.17 | 150,700 | $917.01 M |
| 12/13/2024 | $23.78 | $22.67 (-4.67%) | $23.88 | $22.61 | 128,815 | $918.23 M |
| 12/12/2024 | $24.00 | $23.88 (-0.5%) | $24.42 | $23.75 | 172,616 | $967.24 M |
| 12/11/2024 | $23.33 | $23.96 (2.7%) | $24.04 | $23.03 | 223,000 | $970.48 M |
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.
