Phibro Animal Health Corp... (PAHC)
NASDAQ: PAHC
· Real-Time Price · USD
39.45
0.38 (0.97%)
At close: Sep 05, 2025, 3:59 PM
39.45
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
PAHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 38.00 | 39.91 | 37.79 | 39.07 | 39.07 | 2.28% | 407,397 |
| Sep 3, 2025 | 36.51 | 38.24 | 36.51 | 38.20 | 38.20 | 4.12% | 510,214 |
| Sep 2, 2025 | 36.06 | 36.79 | 34.65 | 36.69 | 36.57 | -1.03% | 736,300 |
| Aug 29, 2025 | 38.25 | 38.40 | 36.30 | 37.07 | 36.95 | -3.61% | 645,152 |
| Aug 28, 2025 | 37.91 | 38.83 | 33.86 | 38.46 | 38.33 | 19.44% | 1,069,914 |
| Aug 27, 2025 | 32.49 | 32.93 | 31.00 | 32.20 | 32.09 | -1.35% | 423,236 |
| Aug 26, 2025 | 31.82 | 32.90 | 31.37 | 32.64 | 32.53 | 2.19% | 338,489 |
| Aug 25, 2025 | 32.47 | 32.51 | 31.65 | 31.94 | 31.84 | -1.60% | 205,444 |
| Aug 22, 2025 | 31.64 | 32.95 | 31.53 | 32.46 | 32.35 | 2.88% | 194,402 |
| Aug 21, 2025 | 31.06 | 32.45 | 31.00 | 31.55 | 31.45 | 1.32% | 276,900 |
| Aug 20, 2025 | 31.60 | 31.87 | 30.61 | 31.14 | 31.04 | -2.23% | 253,100 |
| Aug 19, 2025 | 31.25 | 32.08 | 30.98 | 31.85 | 31.75 | 1.92% | 244,804 |
| Aug 18, 2025 | 30.66 | 31.26 | 30.48 | 31.25 | 31.15 | 1.89% | 266,102 |
| Aug 15, 2025 | 30.61 | 30.85 | 30.27 | 30.67 | 30.57 | 0.33% | 316,304 |
| Aug 14, 2025 | 30.29 | 30.78 | 30.03 | 30.57 | 30.47 | -1.26% | 195,044 |
| Aug 13, 2025 | 29.79 | 30.97 | 29.51 | 30.96 | 30.86 | 4.31% | 341,515 |
| Aug 12, 2025 | 28.61 | 29.83 | 28.52 | 29.68 | 29.58 | 3.96% | 345,457 |
| Aug 11, 2025 | 28.10 | 28.78 | 27.83 | 28.55 | 28.46 | 1.60% | 327,600 |
| Aug 8, 2025 | 27.39 | 28.53 | 27.27 | 28.10 | 28.01 | 2.82% | 242,000 |
| Aug 7, 2025 | 26.76 | 27.39 | 26.46 | 27.33 | 27.24 | 3.17% | 218,939 |