NASDAQ : PAHC

Phibro Animal Health Corporation — Price history

Healthcare · Drug Manufacturers - Specialty & Generic · United States

Last price 38.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.58B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Phibro Animal Health Corporation (PAHC) closed at 38.88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	39.38	39.95	38.49	38.88	182,782	+0.05%
2026-10-29	38.35	39.01	38.275	38.86	100,825	+2.59%
2026-10-28	38.18	38.455	37.6	37.88	168,859	-1.30%
2026-10-27	38.95	39.26	38.3	38.38	118,865	-1.67%
2026-10-26	38.8	39.57	38.7	39.03	144,646	+0.59%
2026-10-23	39.51	39.51	38.62	38.8	102,861	-2.54%
2026-10-22	39.37	40.87	39.28	39.81	254,380	+1.43%
2026-10-21	38.74	39.36	38.11	39.25	169,199	+1.16%
2026-10-20	39.34	39.99	38.78	38.8	153,529	-1.37%
2026-10-19	39.12	39.81	38.53	39.34	184,836	+1.34%
2026-10-16	38.04	38.94	37.24	38.82	186,997	+2.21%
2026-10-15	38.19	39.64	37.83	37.98	184,696	+0.13%
2026-10-14	36.53	38.33	36.53	37.93	283,078	+3.04%
2026-10-13	37.75	37.89	36.7	36.81	407,386	-1.66%
2026-10-12	38.28	38.65	37.05	37.43	205,851	-2.27%
2026-10-09	37.4	39.255	37.4	38.3	235,919	+2.41%
2026-10-08	37.53	37.58	36.72	37.4	238,731	-0.85%
2026-10-07	36.43	37.925	36.03	37.72	199,528	+3.03%
2026-10-06	37.46	37.7	36.31	36.61	133,228	-1.56%
2026-10-05	37.14	38.05	37.05	37.19	280,031	-0.13%
2026-10-02	36.19	37.615	36.19	37.24	222,743	+3.82%
2026-10-01	35.58	36.225	35.18	35.87	275,073	+0.36%
2026-09-30	35.68	36.02	35.06	35.74	205,543	+0.82%
2026-09-29	35.46	35.72	34.7	35.45	170,540	-0.70%
2026-09-28	34.25	36.13	33.84	35.7	485,902	+3.63%
2026-09-25	33.93	34.66	33.52	34.45	206,583	+1.53%
2026-09-24	34.1	34.246	33.05	33.93	130,577	-0.50%
2026-09-23	35.14	36.04	34.04	34.1	141,670	-2.99%
2026-09-22	35.1	35.54	34.91	35.15	204,028	+1.36%
2026-09-21	34.71	35.385	34.46	34.68	141,339	+0.35%
2026-09-18	34.12	35.11	34.12	34.56	635,514	+0.33%
2026-09-17	35.64	35.64	34.4	34.445	212,035	-2.42%
2026-09-16	35.03	35.98	34.68	35.3	269,516	+0.77%
2026-09-15	36	36	34.94	35.03	322,822	-2.53%
2026-09-14	35.92	36.7	35.835	35.94	258,359	+0.90%
2026-09-11	36.99	37.66	35.51	35.62	212,300	-2.62%
2026-09-10	36.8	36.96	36.295	36.58	174,057	-0.60%
2026-09-09	37.11	37.46	36.6	36.8	176,890	-1.37%
2026-09-08	37.92	37.92	36.86	37.31	182,186	-2.46%
2026-09-04	38.26	38.82	37.685	38.25	176,418	-0.86%
2026-09-03	40.24	40.5	38.2	38.58	174,643	-3.36%
2026-09-02	38.32	40.65	38.32	39.92	324,242	+4.37%
2026-09-01	37.77	38.72	37.63	38.37	370,174	+1.67%
2026-08-31	37.13	38.07	36.724	37.74	357,376	+0.19%
2026-08-28	36.36	38.65	36.36	37.67	362,753	+3.63%
2026-08-27	39.39	39.39	35.01	36.35	432,907	+0.72%
2026-08-26	36.48	36.79	35.735	36.09	300,600	+0.45%
2026-08-25	35.71	36.105	35.3	35.93	236,800	+1.76%
2026-08-24	36.32	36.735	35.105	35.31	153,191	-2.78%
2026-08-21	35.41	36.44	35.29	36.32	324,420	+3.24%
2026-08-20	35.26	35.89	34.63	35.18	179,333	-0.73%
2026-08-19	35	36.12	35	35.44	163,096	+2.28%
2026-08-18	34.92	35.09	34.2	34.65	89,296	+0.06%
2026-08-17	34.03	34.85	33.71	34.63	152,630	+0.79%
2026-08-14	34.03	34.68	34.03	34.36	110,783	+0.88%
2026-08-13	34.22	34.655	33.825	34.06	128,887	+0.77%
2026-08-12	34.04	34.988	33.3	33.8	180,632	-0.82%
2026-08-11	34.42	35.15	33.741	34.08	105,416	-0.20%
2026-08-10	34.15	34.89	32.88	34.15	167,388	-0.41%
2026-08-07	35.43	36.12	34.13	34.29	231,333	-3.41%
2026-08-06	36.48	36.48	35.4	35.5	146,223	-1.42%
2026-08-05	37	37.44	35.35	36.01	158,645	-1.59%
2026-08-04	37.15	37.16	36.26	36.59	188,309	-1.51%
2026-08-03	36.7	37.41	36.24	37.15	297,907	+2.26%
2026-07-31	36.19	36.575	35.315	36.33	205,472	-0.33%
2026-07-30	37.1	37.92	35.94	36.45	229,668	-1.35%
2026-07-29	36.25	37.13	36.15	36.95	192,138	+1.59%
2026-07-28	35.55	37.4	35.501	36.37	399,158	+3.21%
2026-07-27	34.66	35.37	34.54	35.24	144,187	+3.54%
2026-07-24	34.21	34.745	33.68	34.035	137,276	-0.01%
2026-07-23	33.42	34.26	33.25	34.04	162,048	+0.68%
2026-07-22	34.05	34.24	33.6	33.81	158,831	-0.15%
2026-07-21	32.96	34	32.8	33.86	179,458	+2.45%
2026-07-20	33.17	33.97	32.42	33.05	214,568	-0.78%
2026-07-17	34.44	34.96	33.28	33.31	241,103	-3.51%
2026-07-16	33.81	34.905	33.69	34.52	320,279	+2.31%
2026-07-15	33.09	34.01	33.06	33.74	288,665	+2.12%
2026-07-14	32.94	33.21	32.27	33.04	230,470	+0.12%
2026-07-13	30.89	33.08	30.64	33	498,170	+2.90%
2026-07-10	32.32	33.015	31.88	32.07	525,577	-0.96%
2026-07-09	32.47	33.232	32.32	32.38	172,773	-0.18%
2026-07-08	32.81	32.85	31.895	32.44	291,590	-2.05%
2026-07-07	34.41	34.74	33	33.12	224,996	-2.96%
2026-07-06	33.26	34.58	32.64	34.13	294,058	+2.62%
2026-07-02	32.18	33.35	31.88	33.26	298,930	+3.61%
2026-07-01	31.38	32.34	31.18	32.1	420,145	+2.23%
2026-06-30	31.94	31.94	30.98	31.4	295,250	-1.29%
2026-06-29	31.61	32.345	31.43	31.81	389,943	+0.38%
2026-06-26	31.79	32.31	31.215	31.69	537,204	-0.44%
2026-06-25	31.8	32.22	31.36	31.83	138,769	+1.50%
2026-06-24	30.89	32.16	30.86	31.36	207,022	+2.72%
2026-06-23	31.07	32.01	30.46	30.53	198,259	-1.74%
2026-06-22	31.83	32.05	30.93	31.07	250,139	-2.45%
2026-06-18	31.46	32	31.02	31.85	439,871	+3.27%
2026-06-17	31.74	32.47	30.67	30.84	238,061	-3.23%
2026-06-16	32.76	32.95	31.515	31.87	200,512	-1.27%
2026-06-15	31.81	33	31.61	32.28	231,128	+2.38%
2026-06-12	31.45	32.185	31.21	31.53	182,975	+0.86%
2026-06-11	31.5	32	30.845	31.26	262,703	+0.26%
2026-06-10	32.5	33.1	31.13	31.18	356,289	-4.50%
2026-06-09	32.17	32.865	31.98	32.65	208,009	+2.80%
2026-06-08	32.66	32.77	31.4	31.76	267,769	-2.07%
2026-06-05	33.04	33.99	32.42	32.43	271,521	-1.85%
2026-06-04	32.04	33.96	32.04	33.04	704,540	+3.93%
2026-06-03	29.94	31.82	29.16	31.79	635,817	+11.94%
2026-06-02	29.83	29.83	28.25	28.52	356,604	-4.52%
2026-06-01	30.3	30.45	29.1	29.87	478,258	-2.99%
2026-05-29	31.76	31.85	30.695	30.79	339,127	-3.27%
2026-05-28	32.59	32.75	31.48	31.83	395,942	-3.22%
2026-05-27	33.99	34.984	32.73	32.89	390,421	-2.35%
2026-05-26	33.26	34.01	32.768	33.68	322,342	+1.26%
2026-05-22	33.49	34	32.74	33.26	252,830	-0.60%
2026-05-21	33.2	33.79	32.3	33.46	342,956	-1.04%
2026-05-20	34.1	34.81	33.75	33.81	485,018	-0.27%
2026-05-19	33.49	34.83	33.39	33.9	317,585	-0.82%
2026-05-18	34.5	35.94	34.05	34.18	410,541	-0.55%
2026-05-15	35.28	35.74	33.05	34.37	475,689	-4.92%
2026-05-14	35.18	37.4	35.16	36.15	545,034	+2.52%
2026-05-13	36.67	37.1	35.198	35.26	426,571	-3.61%
2026-05-12	36.69	37.424	35.96	36.58	471,019	+0.72%