Phibro Animal Health Corporation (PAHC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$38.32

south_east

-$0.69 (-1.77%)

Day's range

$38.09

$39.86

5 DAY PERFORMANCE

-2.15%

1 MONTH PERFORMANCE

-16.39%

3 MONTH PERFORMANCE

-6.95%

6 MONTH PERFORMANCE

+57.44%

YEAR-TO-DATE PERFORMANCE

+82.48%

1 YEAR PERFORMANCE

+65.82%

Phibro Animal Health Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/10/2025	$38.53	$39.45 (2.39%)	$39.92	$38.51	43.72 K
12/09/2025	$40.19	$38.28 (-4.75%)	$40.82	$38.22	336.86 K	$1.55 B
12/08/2025	$39.70	$40.08 (0.96%)	$40.79	$39.13	278.80 K	$1.62 B
12/05/2025	$40.66	$39.16 (-3.69%)	$40.77	$38.27	289.24 K	$1.59 B
12/04/2025	$40.95	$40.77 (-0.44%)	$41.89	$40.52	256.92 K	$1.65 B
12/03/2025	$40.65	$41.39 (1.82%)	$41.94	$40.47	238.50 K	$1.68 B
12/02/2025	$41.13	$40.68 (-1.09%)	$41.28	$39.50	316.90 K	$1.65 B
12/01/2025	$41.77	$40.76 (-2.42%)	$42.25	$40.58	414.30 K	$1.65 B
11/28/2025	$43.59	$41.88 (-3.92%)	$43.95	$41.78	124.40 K	$1.70 B
11/26/2025	$44.34	$43.23 (-2.5%)	$44.72	$43.07	259.10 K	$1.75 B
11/25/2025	$43.65	$44.33 (1.56%)	$44.73	$43.27	258.90 K	$1.80 B
11/24/2025	$41.81	$43.08 (3.04%)	$43.24	$41.42	264.36 K	$1.75 B
11/21/2025	$40.80	$41.63 (2.03%)	$42.22	$40.41	271.70 K	$1.69 B
11/20/2025	$42.26	$40.81 (-3.43%)	$42.79	$40.66	341.32 K	$1.65 B
11/19/2025	$43.36	$41.38 (-4.57%)	$44.06	$41.31	381.70 K	$1.68 B
11/18/2025	$44.66	$43.38 (-2.87%)	$45.00	$43.01	514.50 K	$1.76 B
11/17/2025	$44.90	$45.06 (0.36%)	$46.27	$44.24	393.54 K	$1.83 B
11/14/2025	$44.01	$45.10 (2.48%)	$45.66	$44.00	306.20 K	$1.83 B
11/13/2025	$45.00	$44.70 (-0.67%)	$45.37	$43.71	297.70 K	$1.81 B
11/12/2025	$45.33	$45.32 (-0.02%)	$46.01	$44.95	247.10 K	$1.84 B
11/11/2025	$45.56	$45.33 (-0.5%)	$46.42	$44.81	319.20 K	$1.84 B
11/10/2025	$44.37	$45.83 (3.29%)	$46.42	$43.31	462.97 K	$1.86 B
11/07/2025	$43.17	$43.76 (1.37%)	$43.88	$41.84	380.62 K	$1.77 B
11/06/2025	$41.27	$43.04 (4.29%)	$44.00	$40.72	411.40 K	$1.74 B
11/05/2025	$41.93	$41.15 (-1.86%)	$42.41	$40.46	406.53 K	$1.67 B
11/04/2025	$42.07	$42.11 (0.1%)	$43.87	$41.80	443.38 K	$1.71 B
11/03/2025	$42.37	$43.37 (2.36%)	$44.35	$40.01	528.62 K	$1.76 B
10/31/2025	$41.52	$42.06 (1.3%)	$43.65	$41.38	392.92 K	$1.70 B
10/30/2025	$41.16	$41.86 (1.7%)	$42.08	$40.84	218.60 K	$1.70 B
10/29/2025	$41.53	$41.19 (-0.82%)	$42.55	$40.63	226.51 K	$1.67 B
10/28/2025	$41.49	$41.68 (0.46%)	$42.07	$41.22	159.31 K	$1.69 B
10/27/2025	$42.40	$41.70 (-1.65%)	$42.82	$41.11	241.50 K	$1.69 B
10/24/2025	$41.36	$42.33 (2.35%)	$42.80	$40.45	296.25 K	$1.71 B
10/23/2025	$40.07	$41.05 (2.45%)	$41.31	$39.96	208.70 K	$1.66 B
10/22/2025	$41.45	$40.19 (-3.04%)	$41.98	$38.95	359.80 K	$1.63 B
10/21/2025	$40.60	$41.45 (2.09%)	$42.32	$40.26	362.62 K	$1.68 B
10/20/2025	$40.10	$40.62 (1.3%)	$40.81	$39.88	235.51 K	$1.65 B
10/17/2025	$38.18	$39.72 (4.03%)	$40.15	$38.09	196.83 K	$1.61 B
10/16/2025	$39.22	$38.57 (-1.66%)	$39.32	$38.19	155.91 K	$1.56 B
10/15/2025	$37.83	$39.14 (3.46%)	$39.23	$37.47	229.86 K	$1.59 B
10/14/2025	$36.24	$37.64 (3.86%)	$37.77	$36.24	188.40 K	$1.52 B
10/13/2025	$36.79	$36.58 (-0.57%)	$37.47	$36.14	143.70 K	$1.48 B
10/10/2025	$37.29	$36.39 (-2.41%)	$37.40	$35.81	193.43 K	$1.47 B
10/09/2025	$37.09	$37.17 (0.22%)	$37.37	$36.78	176.70 K	$1.51 B
10/08/2025	$37.83	$37.11 (-1.9%)	$38.04	$36.75	260.10 K	$1.50 B
10/07/2025	$37.98	$37.62 (-0.95%)	$38.39	$36.82	212.64 K	$1.52 B
10/06/2025	$38.39	$37.79 (-1.56%)	$38.77	$37.71	253.91 K	$1.53 B
10/03/2025	$39.13	$38.32 (-2.07%)	$39.86	$38.09	308.90 K	$1.55 B
10/02/2025	$40.70	$39.01 (-4.15%)	$40.91	$38.98	248.00 K	$1.58 B
10/01/2025	$40.48	$40.80 (0.79%)	$41.36	$40.07	333.53 K	$1.65 B
09/30/2025	$39.09	$40.46 (3.5%)	$40.73	$39.09	425.73 K	$1.64 B
09/29/2025	$38.97	$39.15 (0.46%)	$39.35	$38.17	230.27 K	$1.59 B
09/26/2025	$38.22	$38.81 (1.54%)	$38.83	$38.21	193.30 K	$1.57 B
09/25/2025	$37.91	$38.04 (0.34%)	$38.26	$37.60	258.90 K	$1.54 B
09/24/2025	$38.61	$38.25 (-0.93%)	$38.78	$37.93	203.20 K	$1.55 B
09/23/2025	$38.32	$38.42 (0.26%)	$39.05	$38.11	212.12 K	$1.56 B
09/22/2025	$39.78	$38.40 (-3.47%)	$40.01	$37.91	281.91 K	$1.56 B
09/19/2025	$40.58	$39.86 (-1.77%)	$40.68	$39.22	554.82 K	$1.61 B
09/18/2025	$38.55	$40.54 (5.16%)	$40.55	$38.55	451.80 K	$1.64 B
09/17/2025	$39.15	$38.58 (-1.46%)	$39.54	$38.43	161.30 K	$1.56 B
09/16/2025	$39.55	$39.01 (-1.37%)	$39.55	$38.78	203.10 K	$1.58 B
09/15/2025	$39.83	$39.53 (-0.75%)	$40.45	$39.32	365.20 K	$1.60 B
09/12/2025	$40.78	$39.62 (-2.84%)	$40.78	$39.59	240.00 K	$1.60 B
09/11/2025	$41.18	$41.19 (0.02%)	$41.40	$40.59	287.05 K	$1.67 B
09/10/2025	$41.42	$41.18 (-0.58%)	$41.57	$40.90	423.72 K	$1.67 B