Phibro Animal Health Corporation PAHC
35.97 USD +0.51 (+1.44%)
Regular-session close
35.97 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
35.15 Day range 36.40
28.52 52-week range 59.58
- YTD
- -3.72%
- 1 year
- -19.53%
PAHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.69 | 36.40 | 35.15 | 35.97 | +0.51 | +1.44% | 293,913 |
| Nov 12, 2026 | 35.19 | 35.51 | 34.79 | 35.46 | +0.31 | +0.88% | 130,100 |
| Nov 11, 2026 | 34.58 | 35.30 | 34.28 | 35.15 | +0.51 | +1.47% | 145,600 |
| Nov 10, 2026 | 34.48 | 35.24 | 33.98 | 34.64 | +0.03 | +0.09% | 223,800 |
| Nov 9, 2026 | 33.33 | 35.03 | 33.07 | 34.61 | +1.65 | +5.01% | 282,700 |
| Nov 6, 2026 | 35.21 | 35.67 | 32.91 | 32.96 | -2.44 | -6.89% | 283,600 |
| Nov 5, 2026 | 38.09 | 39.46 | 35.00 | 35.40 | -4.03 | -10.22% | 348,700 |
| Nov 4, 2026 | 38.61 | 39.72 | 38.31 | 39.43 | +1.78 | +4.73% | 266,700 |
| Nov 3, 2026 | 38.93 | 39.53 | 37.35 | 37.65 | -1.09 | -2.81% | 289,500 |
| Nov 2, 2026 | 39.41 | 40.54 | 38.05 | 38.74 | -0.14 | -0.36% | 250,400 |
| Oct 30, 2026 | 39.38 | 39.95 | 38.49 | 38.88 | +0.02 | +0.05% | 182,800 |
| Oct 29, 2026 | 38.35 | 39.01 | 38.28 | 38.86 | +0.98 | +2.59% | 100,800 |
| Oct 28, 2026 | 38.18 | 38.46 | 37.60 | 37.88 | -0.50 | -1.30% | 168,900 |
| Oct 27, 2026 | 38.95 | 39.26 | 38.30 | 38.38 | -0.65 | -1.67% | 118,900 |
| Oct 26, 2026 | 38.80 | 39.57 | 38.70 | 39.03 | +0.23 | +0.59% | 144,600 |
| Oct 23, 2026 | 39.51 | 39.51 | 38.62 | 38.80 | -1.01 | -2.54% | 102,800 |
| Oct 22, 2026 | 39.37 | 40.87 | 39.28 | 39.81 | +0.56 | +1.43% | 254,400 |
| Oct 21, 2026 | 38.74 | 39.36 | 38.11 | 39.25 | +0.45 | +1.16% | 169,200 |
| Oct 20, 2026 | 39.34 | 39.99 | 38.78 | 38.80 | -0.54 | -1.37% | 153,500 |
| Oct 19, 2026 | 39.12 | 39.81 | 38.53 | 39.34 | +0.52 | +1.34% | 184,800 |
| Oct 16, 2026 | 38.04 | 38.94 | 37.24 | 38.82 | +0.84 | +2.21% | 187,000 |
| Oct 15, 2026 | 38.19 | 39.64 | 37.83 | 37.98 | +0.05 | +0.13% | 184,700 |
| Oct 14, 2026 | 36.53 | 38.33 | 36.53 | 37.93 | +1.12 | +3.04% | 283,100 |
| Oct 13, 2026 | 37.75 | 37.89 | 36.70 | 36.81 | -0.62 | -1.66% | 407,400 |
| Oct 12, 2026 | 38.28 | 38.65 | 37.05 | 37.43 | -0.87 | -2.27% | 205,900 |
| Oct 9, 2026 | 37.40 | 39.26 | 37.40 | 38.30 | +0.90 | +2.41% | 235,900 |
| Oct 8, 2026 | 37.53 | 37.58 | 36.72 | 37.40 | -0.32 | -0.85% | 238,700 |
| Oct 7, 2026 | 36.43 | 37.92 | 36.03 | 37.72 | +1.11 | +3.03% | 199,500 |
| Oct 6, 2026 | 37.46 | 37.70 | 36.31 | 36.61 | -0.58 | -1.56% | 133,200 |
| Oct 5, 2026 | 37.14 | 38.05 | 37.05 | 37.19 | -0.05 | -0.13% | 280,000 |
| Oct 2, 2026 | 36.19 | 37.62 | 36.19 | 37.24 | +1.37 | +3.82% | 222,700 |
| Oct 1, 2026 | 35.58 | 36.22 | 35.18 | 35.87 | +0.13 | +0.36% | 275,000 |
| Sep 30, 2026 | 35.68 | 36.02 | 35.06 | 35.74 | +0.29 | +0.82% | 205,500 |
| Sep 29, 2026 | 35.46 | 35.72 | 34.70 | 35.45 | -0.25 | -0.70% | 170,500 |
| Sep 28, 2026 | 34.25 | 36.13 | 33.84 | 35.70 | +1.25 | +3.63% | 485,900 |
| Sep 25, 2026 | 33.93 | 34.66 | 33.52 | 34.45 | +0.52 | +1.53% | 206,600 |
| Sep 24, 2026 | 34.10 | 34.25 | 33.05 | 33.93 | -0.17 | -0.50% | 130,600 |
| Sep 23, 2026 | 35.14 | 36.04 | 34.04 | 34.10 | -1.05 | -2.99% | 141,500 |
| Sep 22, 2026 | 35.10 | 35.54 | 34.91 | 35.15 | +0.47 | +1.36% | 204,000 |
| Sep 21, 2026 | 34.71 | 35.38 | 34.46 | 34.68 | +0.12 | +0.35% | 141,300 |
| Sep 18, 2026 | 34.12 | 35.11 | 34.12 | 34.56 | +0.12 | +0.35% | 635,500 |
| Sep 17, 2026 | 35.64 | 35.64 | 34.40 | 34.44 | -0.86 | -2.44% | 212,000 |
| Sep 16, 2026 | 35.03 | 35.98 | 34.68 | 35.30 | +0.27 | +0.77% | 269,500 |
| Sep 15, 2026 | 36.00 | 36.00 | 34.94 | 35.03 | -0.91 | -2.53% | 322,800 |
| Sep 14, 2026 | 35.92 | 36.70 | 35.83 | 35.94 | +0.32 | +0.90% | 258,400 |
| Sep 11, 2026 | 36.99 | 37.66 | 35.51 | 35.62 | -0.96 | -2.62% | 212,200 |
| Sep 10, 2026 | 36.80 | 36.96 | 36.29 | 36.58 | -0.22 | -0.60% | 174,000 |
| Sep 9, 2026 | 37.11 | 37.46 | 36.60 | 36.80 | -0.51 | -1.37% | 176,900 |
| Sep 8, 2026 | 37.92 | 37.92 | 36.86 | 37.31 | -0.94 | -2.46% | 182,200 |
| Sep 4, 2026 | 38.26 | 38.82 | 37.69 | 38.25 | -0.33 | -0.86% | 176,400 |
| Sep 3, 2026 | 40.24 | 40.50 | 38.20 | 38.58 | -1.34 | -3.36% | 174,600 |
| Sep 2, 2026 | 38.32 | 40.65 | 38.32 | 39.92 | +1.55 | +4.04% | 324,200 |
| Sep 1, 2026 | 37.77 | 38.72 | 37.63 | 38.37 | +0.63 | +1.67% | 370,200 |
| Aug 31, 2026 | 37.13 | 38.07 | 36.72 | 37.74 | +0.07 | +0.19% | 357,400 |
| Aug 28, 2026 | 36.36 | 38.65 | 36.36 | 37.67 | +1.32 | +3.63% | 362,700 |
| Aug 27, 2026 | 39.39 | 39.39 | 35.01 | 36.35 | +0.26 | +0.72% | 432,900 |
| Aug 26, 2026 | 36.48 | 36.79 | 35.74 | 36.09 | +0.16 | +0.45% | 298,700 |
| Aug 25, 2026 | 35.71 | 36.10 | 35.30 | 35.93 | +0.62 | +1.76% | 236,800 |
| Aug 24, 2026 | 36.32 | 36.74 | 35.10 | 35.31 | -1.01 | -2.78% | 153,100 |
| Aug 21, 2026 | 35.41 | 36.44 | 35.29 | 36.32 | +1.14 | +3.24% | 324,400 |
| Aug 20, 2026 | 35.26 | 35.89 | 34.63 | 35.18 | -0.26 | -0.73% | 179,300 |
| Aug 19, 2026 | 35.00 | 36.12 | 35.00 | 35.44 | +0.79 | +2.28% | 163,100 |
| Aug 18, 2026 | 34.92 | 35.09 | 34.20 | 34.65 | +0.02 | +0.06% | 89,300 |
| Aug 17, 2026 | 34.03 | 34.85 | 33.71 | 34.63 | +0.27 | +0.79% | 152,600 |
| Aug 14, 2026 | 34.03 | 34.68 | 34.03 | 34.36 | +0.30 | +0.88% | 110,800 |
65 days, newest first. Daily bars as drawn on the PAHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.