Phibro Animal Health Corp... (PAHC)
21.68
0.04 (0.18%)
At close: Mar 27, 2025, 3:59 PM
21.64
-0.20%
Pre-market: Mar 28, 2025, 07:00 AM EDT
PAHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 21.75 | 21.90 | 21.33 | 21.68 | 0.04 | 0.18% | 251,535 |
| Mar 26, 2025 | 21.66 | 21.93 | 21.50 | 21.64 | 0.13 | 0.60% | 153,016 |
| Mar 25, 2025 | 22.18 | 22.29 | 21.38 | 21.51 | -0.55 | -2.49% | 178,994 |
| Mar 24, 2025 | 22.16 | 22.53 | 21.91 | 22.06 | 0.16 | 0.73% | 159,138 |
| Mar 21, 2025 | 21.59 | 22.15 | 21.59 | 21.90 | 0.09 | 0.41% | 315,300 |
| Mar 20, 2025 | 22.24 | 22.53 | 21.64 | 21.81 | -0.47 | -2.11% | 134,202 |
| Mar 19, 2025 | 21.63 | 22.36 | 21.51 | 22.28 | 0.66 | 3.05% | 208,700 |
| Mar 18, 2025 | 21.61 | 21.84 | 21.42 | 21.62 | -0.23 | -1.05% | 148,600 |
| Mar 17, 2025 | 21.25 | 21.88 | 21.24 | 21.85 | 0.60 | 2.82% | 189,087 |
| Mar 14, 2025 | 20.76 | 21.41 | 20.75 | 21.25 | 0.76 | 3.71% | 335,608 |
| Mar 13, 2025 | 22.04 | 22.04 | 20.34 | 20.49 | -1.57 | -7.12% | 288,317 |
| Mar 12, 2025 | 22.50 | 22.50 | 21.81 | 22.06 | -0.39 | -1.74% | 217,200 |
| Mar 11, 2025 | 23.23 | 23.25 | 22.45 | 22.45 | -0.78 | -3.36% | 398,304 |
| Mar 10, 2025 | 23.58 | 23.58 | 22.55 | 23.23 | -0.41 | -1.73% | 368,000 |
| Mar 7, 2025 | 23.24 | 23.78 | 23.01 | 23.64 | 0.33 | 1.42% | 340,008 |
| Mar 6, 2025 | 23.20 | 23.56 | 23.03 | 23.31 | -0.20 | -0.85% | 382,600 |
| Mar 5, 2025 | 23.97 | 24.17 | 23.42 | 23.51 | -0.56 | -2.33% | 433,000 |
| Mar 4, 2025 | 24.35 | 24.57 | 23.84 | 24.07 | -0.45 | -1.84% | 421,202 |
| Mar 3, 2025 | 23.33 | 24.62 | 23.00 | 24.52 | 1.78 | 7.83% | 486,197 |
| Feb 28, 2025 | 22.01 | 22.82 | 22.01 | 22.74 | 0.63 | 2.85% | 400,100 |
| Feb 27, 2025 | 22.75 | 22.78 | 22.10 | 22.11 | -0.14 | -0.63% | 207,747 |
| Feb 26, 2025 | 22.10 | 23.39 | 21.82 | 22.25 | 0.15 | 0.68% | 237,742 |
| Feb 25, 2025 | 22.22 | 22.27 | 21.83 | 22.10 | -0.02 | -0.09% | 351,339 |
| Feb 24, 2025 | 22.50 | 22.74 | 21.80 | 22.12 | -0.38 | -1.69% | 348,100 |
| Feb 21, 2025 | 23.20 | 23.20 | 22.31 | 22.50 | -0.47 | -2.05% | 292,816 |
| Feb 20, 2025 | 23.93 | 24.14 | 22.96 | 22.97 | -1.20 | -4.96% | 381,721 |
| Feb 19, 2025 | 25.54 | 25.70 | 23.93 | 24.17 | -1.65 | -6.39% | 383,800 |
| Feb 18, 2025 | 26.03 | 26.55 | 25.70 | 25.82 | 0.05 | 0.19% | 349,900 |
| Feb 14, 2025 | 25.34 | 26.27 | 25.05 | 25.77 | 0.58 | 2.30% | 299,813 |
| Feb 13, 2025 | 24.61 | 25.50 | 24.33 | 25.19 | 0.59 | 2.40% | 221,500 |
| Feb 12, 2025 | 25.77 | 25.83 | 24.59 | 24.60 | -1.52 | -5.82% | 329,036 |
| Feb 11, 2025 | 26.30 | 26.49 | 25.23 | 26.12 | -0.10 | -0.38% | 438,949 |
| Feb 10, 2025 | 23.86 | 26.42 | 23.06 | 26.22 | 2.53 | 10.68% | 874,200 |
| Feb 7, 2025 | 24.75 | 24.98 | 23.45 | 23.69 | -0.89 | -3.62% | 330,419 |
| Feb 6, 2025 | 23.88 | 24.66 | 23.17 | 24.58 | 2.21 | 9.88% | 404,000 |
| Feb 5, 2025 | 22.26 | 22.61 | 21.94 | 22.37 | 0.35 | 1.59% | 149,333 |
| Feb 4, 2025 | 21.55 | 22.06 | 21.47 | 22.02 | 0.33 | 1.52% | 86,500 |
| Feb 3, 2025 | 21.27 | 21.93 | 21.05 | 21.69 | -0.12 | -0.55% | 135,400 |
| Jan 31, 2025 | 21.96 | 22.09 | 21.43 | 21.81 | -0.17 | -0.77% | 164,917 |
| Jan 30, 2025 | 21.97 | 22.31 | 21.84 | 21.98 | 0.08 | 0.37% | 79,512 |
| Jan 29, 2025 | 21.91 | 22.12 | 21.50 | 21.90 | -0.09 | -0.41% | 99,400 |
| Jan 28, 2025 | 22.31 | 22.56 | 21.89 | 21.99 | -0.30 | -1.35% | 183,031 |
| Jan 27, 2025 | 21.90 | 22.39 | 21.84 | 22.29 | 0.38 | 1.73% | 116,700 |
| Jan 24, 2025 | 21.73 | 22.15 | 21.21 | 21.91 | 0.04 | 0.18% | 177,500 |
| Jan 23, 2025 | 21.66 | 21.89 | 21.30 | 21.87 | 0.11 | 0.51% | 135,849 |
| Jan 22, 2025 | 21.49 | 21.81 | 21.03 | 21.76 | 0.25 | 1.16% | 201,400 |
| Jan 21, 2025 | 20.99 | 21.63 | 20.73 | 21.51 | 0.69 | 3.31% | 191,848 |
| Jan 17, 2025 | 21.10 | 21.10 | 20.67 | 20.82 | -0.11 | -0.53% | 74,318 |
| Jan 16, 2025 | 20.86 | 21.09 | 20.70 | 20.93 | 0.07 | 0.34% | 94,700 |
| Jan 15, 2025 | 20.82 | 20.88 | 20.36 | 20.86 | 0.58 | 2.86% | 107,525 |