Phibro Animal Health Corp... (PAHC)
NASDAQ: PAHC
· Real-Time Price · USD
38.81
0.77 (2.02%)
At close: Sep 26, 2025, 3:59 PM
38.81
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
PAHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.22 | 38.83 | 38.21 | 38.81 | 38.81 | 2.02% | 193,290 |
| Sep 25, 2025 | 37.91 | 38.26 | 37.60 | 38.04 | 38.04 | -0.55% | 258,900 |
| Sep 24, 2025 | 38.61 | 38.78 | 37.93 | 38.25 | 38.25 | -0.44% | 203,200 |
| Sep 23, 2025 | 38.32 | 39.05 | 38.11 | 38.42 | 38.42 | 0.05% | 212,117 |
| Sep 22, 2025 | 39.78 | 40.01 | 37.91 | 38.40 | 38.40 | -3.66% | 281,913 |
| Sep 19, 2025 | 40.58 | 40.68 | 39.22 | 39.86 | 39.86 | -1.68% | 554,817 |
| Sep 18, 2025 | 38.55 | 40.55 | 38.55 | 40.54 | 40.54 | 5.08% | 451,800 |
| Sep 17, 2025 | 39.15 | 39.54 | 38.43 | 38.58 | 38.58 | -1.10% | 161,300 |
| Sep 16, 2025 | 39.55 | 39.55 | 38.78 | 39.01 | 39.01 | -1.32% | 203,100 |
| Sep 15, 2025 | 39.83 | 40.45 | 39.32 | 39.53 | 39.53 | -0.23% | 365,200 |
| Sep 12, 2025 | 40.78 | 40.78 | 39.59 | 39.62 | 39.62 | -3.81% | 240,000 |
| Sep 11, 2025 | 41.18 | 41.40 | 40.59 | 41.19 | 41.19 | 0.02% | 287,049 |
| Sep 10, 2025 | 41.42 | 41.57 | 40.90 | 41.18 | 41.18 | -0.12% | 423,722 |
| Sep 9, 2025 | 39.51 | 41.39 | 39.48 | 41.23 | 41.23 | 4.57% | 399,914 |
| Sep 8, 2025 | 39.62 | 39.81 | 38.60 | 39.43 | 39.43 | -0.05% | 297,600 |
| Sep 5, 2025 | 39.00 | 39.88 | 38.81 | 39.45 | 39.45 | 0.97% | 480,721 |
| Sep 4, 2025 | 38.00 | 39.91 | 37.79 | 39.07 | 39.07 | 2.28% | 415,040 |
| 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 |