Phibro Animal Health Corp... (PAHC)
NASDAQ: PAHC
· Real-Time Price · USD
30.68
0.11 (0.36%)
At close: Aug 15, 2025, 12:50 PM
PAHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.29 | 30.78 | 30.03 | 30.57 | 30.57 | -1.26% | 194,863 |
| Aug 13, 2025 | 29.79 | 30.97 | 29.51 | 30.96 | 30.96 | 4.31% | 341,515 |
| Aug 12, 2025 | 28.61 | 29.83 | 28.52 | 29.68 | 29.68 | 3.96% | 345,457 |
| Aug 11, 2025 | 28.10 | 28.78 | 27.83 | 28.55 | 28.55 | 1.60% | 327,600 |
| Aug 8, 2025 | 27.39 | 28.53 | 27.27 | 28.10 | 28.10 | 2.82% | 242,000 |
| Aug 7, 2025 | 26.76 | 27.39 | 26.46 | 27.33 | 27.33 | 3.17% | 218,939 |
| Aug 6, 2025 | 26.52 | 26.66 | 26.08 | 26.49 | 26.49 | -0.38% | 164,715 |
| Aug 5, 2025 | 27.31 | 27.31 | 26.44 | 26.59 | 26.59 | -2.03% | 209,911 |
| Aug 4, 2025 | 26.49 | 27.14 | 26.38 | 27.14 | 27.14 | 3.94% | 199,702 |
| Aug 1, 2025 | 26.12 | 26.37 | 25.58 | 26.11 | 26.11 | -1.47% | 356,504 |
| Jul 31, 2025 | 27.60 | 27.81 | 26.39 | 26.50 | 26.50 | -5.09% | 240,941 |
| Jul 30, 2025 | 28.40 | 28.50 | 27.82 | 27.92 | 27.92 | -0.32% | 199,346 |
| Jul 29, 2025 | 28.90 | 28.95 | 27.89 | 28.01 | 28.01 | -3.15% | 243,622 |
| Jul 28, 2025 | 29.63 | 29.69 | 28.55 | 28.92 | 28.92 | -0.89% | 196,905 |
| Jul 25, 2025 | 29.53 | 29.80 | 28.88 | 29.18 | 29.18 | -0.88% | 199,505 |
| Jul 24, 2025 | 29.61 | 29.89 | 29.31 | 29.44 | 29.44 | -1.17% | 279,127 |
| Jul 23, 2025 | 30.12 | 30.50 | 29.50 | 29.79 | 29.79 | 1.92% | 304,610 |
| Jul 22, 2025 | 29.12 | 29.67 | 29.05 | 29.23 | 29.23 | 0.31% | 221,477 |
| Jul 21, 2025 | 29.49 | 29.52 | 28.75 | 29.14 | 29.14 | -0.92% | 311,000 |
| Jul 18, 2025 | 29.90 | 30.07 | 29.19 | 29.41 | 29.41 | -1.08% | 353,027 |