Phibro Animal Health (PAHC)
NASDAQ:PAHC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
58.39
59.51
57.55
59.09
59.09
+0.73%
216,287
0.79
Apr 08, 2026
58.48
59.68
57.80
58.66
58.66
+5.39%
386,747
1.43
Apr 07, 2026
54.43
55.87
54.07
55.66
55.66
+1.31%
234,262
0.87
Apr 06, 2026
55.55
56.00
53.75
54.94
54.94
-1.04%
200,371
0.74
Apr 03, 2026
53.16
55.63
51.69
55.52
55.52
0.00%
0
0.00
Apr 02, 2026
53.16
55.63
51.69
55.52
55.52
+1.39%
246,520
0.91
Apr 01, 2026
55.92
57.60
54.44
54.76
54.76
-0.99%
377,366
1.40
Mar 31, 2026
53.94
55.85
53.23
55.31
55.31
+3.67%
322,447
1.22
Mar 30, 2026
54.81
55.02
52.48
53.35
53.35
-0.98%
231,127
0.87
Mar 27, 2026
55.24
56.30
53.04
53.88
53.88
-3.48%
373,792
1.42
Mar 26, 2026
56.30
57.62
55.25
55.82
55.82
-2.09%
391,430
1.51
Mar 25, 2026
55.77
57.52
55.17
57.01
57.01
+2.76%
480,617
1.89
Mar 24, 2026
52.98
55.67
52.41
55.48
55.48
+3.12%
322,297
1.29
Mar 23, 2026
52.27
55.00
51.64
53.80
53.80
+5.99%
372,084
1.52
Mar 20, 2026
52.09
52.58
49.89
50.76
50.76
-3.09%
503,383
2.09
Mar 19, 2026
51.44
53.75
50.88
52.38
52.38
+0.29%
347,486
1.44
Mar 18, 2026
52.47
54.17
51.31
52.23
52.23
-0.53%
311,850
1.25
Mar 17, 2026
51.29
52.71
51.10
52.51
52.51
+2.62%
345,013
1.39
Mar 16, 2026
50.18
51.66
50.15
51.17
51.17
+3.44%
254,844
1.03
Mar 13, 2026
49.33
50.64
48.28
49.47
49.47
+0.96%
226,509
0.91
Mar 12, 2026
48.99
50.16
48.00
49.00
49.00
-2.14%
213,606
0.86
Mar 11, 2026
50.00
50.86
49.35
50.07
50.07
-0.71%
261,523
1.06
Mar 10, 2026
48.59
51.54
48.22
50.43
50.43
+3.38%
295,071
1.20
Mar 09, 2026
47.00
48.90
45.23
48.78
48.78
+1.79%
334,218
1.36
Mar 06, 2026
48.70
49.42
47.16
47.92
47.92
-3.37%
209,995
0.85
Mar 05, 2026
51.14
52.36
48.38
49.59
49.59
-4.43%
337,641
1.37
Mar 04, 2026
52.46
53.01
51.58
51.89
51.89
-0.50%
166,562
0.67
Mar 03, 2026
53.14
53.54
51.03
52.27
52.15
-4.16%
212,656
0.85
Mar 02, 2026
53.52
55.05
53.00
54.54
54.41
-0.09%
314,482
1.27
Feb 27, 2026
53.71
55.52
53.47
54.59
54.46
-0.20%
214,157
0.86
Feb 26, 2026
53.41
55.99
53.40
54.70
54.57
+3.01%
307,504
1.22
Feb 25, 2026
51.90
53.17
51.28
53.10
52.98
+3.19%
155,575
0.62
Feb 24, 2026
51.32
52.15
50.75
51.46
51.34
-0.12%
209,608
0.85
Feb 23, 2026
52.72
52.82
50.23
51.52
51.40
-2.42%
304,873
1.23
Feb 20, 2026
51.88
52.80
50.94
52.80
52.68
+1.83%
214,698
0.87
Feb 19, 2026
50.67
51.89
49.74
51.85
51.73
+1.51%
219,161
0.88
Feb 18, 2026
52.17
52.58
50.33
51.08
50.96
-2.31%
285,202
1.15
Feb 17, 2026
52.26
53.97
52.15
52.29
52.17
+0.06%
251,441
1.01
Feb 16, 2026
51.71
52.64
51.40
52.26
52.14
0.00%
0
0.00
Feb 13, 2026
51.71
52.64
51.40
52.26
52.14
+1.94%
246,765
0.95
Feb 12, 2026
51.80
52.89
50.94
51.27
51.15
-0.49%
256,795
0.98
Feb 11, 2026
51.80
52.47
51.30
51.52
51.40
-0.43%
353,451
1.35
Feb 10, 2026
52.00
52.40
51.10
51.74
51.62
-0.21%
345,718
1.33
Feb 09, 2026
53.04
54.26
51.39
51.85
51.73
-2.30%
373,562
1.44
Feb 06, 2026
50.75
56.30
50.26
53.07
52.95
+6.14%
646,773
2.55
Feb 05, 2026
43.17
50.05
43.17
50.00
49.89
+21.95%
982,256
4.00
Feb 04, 2026
41.23
41.73
40.30
41.00
40.91
-0.75%
336,206
1.37
Feb 03, 2026
41.90
42.84
40.56
41.31
41.22
-1.43%
361,272
1.46
Feb 02, 2026
40.22
41.98
39.99
41.91
41.81
+4.38%
217,184
0.87
Jan 30, 2026
39.51
40.37
39.17
40.15
40.06
+0.65%
170,131
0.67
Rows: