Phibro Animal Health Corporation Class A PAHC
NASDAQ · United States · Health Technology
$35.87+0.13 (+0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.87 | +0.36% | $35.58 | $36.22 | $35.18 | 269.02K |
| 2026-09-30 | $35.74 | +0.82% | $35.68 | $36.02 | $35.06 | 205.50K |
| 2026-09-29 | $35.45 | -0.70% | $35.46 | $35.72 | $34.70 | 170.50K |
| 2026-09-28 | $35.70 | +3.63% | $34.25 | $36.13 | $33.84 | 485.90K |
| 2026-09-25 | $34.45 | +1.53% | $33.93 | $34.66 | $33.52 | 206.60K |
| 2026-09-24 | $33.93 | -0.50% | $34.10 | $34.25 | $33.05 | 130.60K |
| 2026-09-23 | $34.10 | -2.99% | $35.14 | $36.04 | $34.04 | 141.50K |
| 2026-09-22 | $35.15 | +1.36% | $35.10 | $35.54 | $34.91 | 204.00K |
| 2026-09-21 | $34.68 | +0.35% | $34.71 | $35.38 | $34.46 | 141.30K |
| 2026-09-18 | $34.56 | +0.33% | $34.12 | $35.11 | $34.12 | 635.50K |
| 2026-09-17 | $34.44 | -2.42% | $35.64 | $35.64 | $34.40 | 212.00K |
| 2026-09-16 | $35.30 | +0.77% | $35.03 | $35.98 | $34.68 | 269.50K |
| 2026-09-15 | $35.03 | -2.53% | $36.00 | $36.00 | $34.94 | 322.80K |
| 2026-09-14 | $35.94 | +0.90% | $35.92 | $36.70 | $35.83 | 258.40K |
| 2026-09-11 | $35.62 | -2.62% | $36.99 | $37.66 | $35.51 | 212.20K |
| 2026-09-10 | $36.58 | -0.60% | $36.80 | $36.96 | $36.29 | 174.00K |
| 2026-09-09 | $36.80 | -1.37% | $37.11 | $37.46 | $36.60 | 176.90K |
| 2026-09-08 | $37.31 | -2.46% | $37.92 | $37.92 | $36.86 | 182.20K |
| 2026-09-04 | $38.25 | -0.86% | $38.26 | $38.82 | $37.69 | 176.40K |
| 2026-09-03 | $38.58 | -3.36% | $40.24 | $40.50 | $38.20 | 174.60K |
| 2026-09-02 | $39.92 | +4.04% | $38.32 | $40.65 | $38.32 | 324.20K |
| 2026-09-01 | $38.37 | +1.67% | $37.77 | $38.72 | $37.63 | 370.20K |
| 2026-08-31 | $37.74 | +0.19% | $37.13 | $38.07 | $36.72 | 357.40K |
| 2026-08-28 | $37.67 | +3.63% | $36.36 | $38.65 | $36.36 | 362.70K |
| 2026-08-27 | $36.35 | +0.72% | $39.39 | $39.39 | $35.01 | 432.90K |
| 2026-08-26 | $36.09 | +0.45% | $36.48 | $36.79 | $35.74 | 298.70K |
| 2026-08-25 | $35.93 | +1.76% | $35.71 | $36.10 | $35.30 | 236.80K |
| 2026-08-24 | $35.31 | -2.78% | $36.32 | $36.74 | $35.10 | 153.10K |
| 2026-08-21 | $36.32 | +3.24% | $35.41 | $36.44 | $35.29 | 324.40K |
| 2026-08-20 | $35.18 | -0.73% | $35.26 | $35.89 | $34.63 | 179.30K |
| 2026-08-19 | $35.44 | +2.28% | $35.00 | $36.12 | $35.00 | 163.10K |
| 2026-08-18 | $34.65 | +0.06% | $34.92 | $35.09 | $34.20 | 89.30K |
| 2026-08-17 | $34.63 | +0.79% | $34.03 | $34.85 | $33.71 | 152.60K |
| 2026-08-14 | $34.36 | +0.88% | $34.03 | $34.68 | $34.03 | 110.80K |
| 2026-08-13 | $34.06 | +0.77% | $34.22 | $34.65 | $33.83 | 128.90K |
| 2026-08-12 | $33.80 | -0.82% | $34.04 | $34.99 | $33.30 | 180.60K |
| 2026-08-11 | $34.08 | -0.20% | $34.42 | $35.15 | $33.74 | 105.40K |
| 2026-08-10 | $34.15 | -0.41% | $34.15 | $34.89 | $32.88 | 167.40K |
| 2026-08-07 | $34.29 | -3.41% | $35.43 | $36.12 | $34.13 | 231.30K |
| 2026-08-06 | $35.50 | -1.42% | $36.48 | $36.48 | $35.40 | 146.20K |
| 2026-08-05 | $36.01 | -1.59% | $37.00 | $37.44 | $35.35 | 158.60K |
| 2026-08-04 | $36.59 | -1.51% | $37.15 | $37.16 | $36.26 | 188.30K |
| 2026-08-03 | $37.15 | +2.26% | $36.70 | $37.41 | $36.24 | 297.90K |
| 2026-07-31 | $36.33 | -0.33% | $36.19 | $36.58 | $35.31 | 205.50K |
| 2026-07-30 | $36.45 | -1.35% | $37.10 | $37.92 | $35.94 | 229.70K |
| 2026-07-29 | $36.95 | +1.59% | $36.25 | $37.13 | $36.15 | 192.10K |
| 2026-07-28 | $36.37 | +3.21% | $35.55 | $37.40 | $35.50 | 399.10K |
| 2026-07-27 | $35.24 | +3.54% | $34.66 | $35.37 | $34.54 | 144.20K |
| 2026-07-24 | $34.03 | -0.01% | $34.21 | $34.74 | $33.68 | 137.30K |
| 2026-07-23 | $34.04 | +0.68% | $33.42 | $34.26 | $33.25 | 162.00K |
| 2026-07-22 | $33.81 | -0.15% | $34.05 | $34.24 | $33.60 | 158.80K |
| 2026-07-21 | $33.86 | +2.45% | $32.96 | $34.00 | $32.80 | 179.50K |
| 2026-07-20 | $33.05 | -0.78% | $33.17 | $33.97 | $32.42 | 214.60K |
| 2026-07-17 | $33.31 | -3.51% | $34.44 | $34.96 | $33.28 | 241.10K |
| 2026-07-16 | $34.52 | +2.31% | $33.81 | $34.90 | $33.69 | 320.20K |
| 2026-07-15 | $33.74 | +2.12% | $33.09 | $34.01 | $33.06 | 288.60K |
| 2026-07-14 | $33.04 | +0.12% | $32.94 | $33.21 | $32.27 | 230.50K |
| 2026-07-13 | $33.00 | +2.90% | $30.89 | $33.08 | $30.64 | 497.80K |
| 2026-07-10 | $32.07 | -0.96% | $32.32 | $33.01 | $31.88 | 525.60K |
| 2026-07-09 | $32.38 | -0.18% | $32.47 | $33.23 | $32.32 | 172.80K |
| 2026-07-08 | $32.44 | -2.05% | $32.81 | $32.85 | $31.90 | 291.60K |
| 2026-07-07 | $33.12 | -2.96% | $34.41 | $34.74 | $33.00 | 225.00K |
| 2026-07-06 | $34.13 | +2.62% | $33.26 | $34.58 | $32.64 | 293.80K |
| 2026-07-02 | $33.26 | +3.61% | $32.18 | $33.35 | $31.88 | 298.90K |
| 2026-07-01 | $32.10 | +2.23% | $31.38 | $32.34 | $31.18 | 420.10K |
| 2026-06-30 | $31.40 | -1.29% | $31.94 | $31.94 | $30.98 | 295.20K |
| 2026-06-29 | $31.81 | +0.38% | $31.61 | $32.35 | $31.43 | 389.90K |
| 2026-06-26 | $31.69 | -0.44% | $31.79 | $32.31 | $31.22 | 537.20K |
| 2026-06-25 | $31.83 | +1.50% | $31.80 | $32.22 | $31.36 | 138.20K |
| 2026-06-24 | $31.36 | +2.72% | $30.89 | $32.16 | $30.86 | 207.00K |
| 2026-06-23 | $30.53 | -1.74% | $31.07 | $32.01 | $30.46 | 198.30K |
| 2026-06-22 | $31.07 | -2.45% | $31.83 | $32.05 | $30.93 | 250.10K |
| 2026-06-18 | $31.85 | +3.27% | $31.46 | $32.00 | $31.02 | 439.60K |
| 2026-06-17 | $30.84 | -3.23% | $31.74 | $32.47 | $30.67 | 238.10K |
| 2026-06-16 | $31.87 | -1.27% | $32.76 | $32.95 | $31.51 | 200.50K |
| 2026-06-15 | $32.28 | +2.38% | $31.81 | $33.00 | $31.61 | 230.90K |
| 2026-06-12 | $31.53 | +0.86% | $31.45 | $32.19 | $31.21 | 183.00K |
| 2026-06-11 | $31.26 | +0.26% | $31.50 | $32.00 | $30.84 | 262.70K |
| 2026-06-10 | $31.18 | -4.50% | $32.50 | $33.10 | $31.13 | 356.30K |
| 2026-06-09 | $32.65 | +2.80% | $32.17 | $32.87 | $31.98 | 208.00K |
| 2026-06-08 | $31.76 | -2.07% | $32.66 | $32.77 | $31.40 | 267.70K |
| 2026-06-05 | $32.43 | -1.85% | $33.04 | $33.99 | $32.42 | 271.50K |
| 2026-06-04 | $33.04 | +3.93% | $32.04 | $33.96 | $32.04 | 704.50K |
| 2026-06-03 | $31.79 | +11.47% | $29.94 | $31.82 | $29.16 | 635.70K |
| 2026-06-02 | $28.52 | -4.52% | $29.83 | $29.83 | $28.25 | 356.60K |
| 2026-06-01 | $29.87 | -2.99% | $30.30 | $30.45 | $29.10 | 478.30K |
| 2026-05-29 | $30.79 | -3.27% | $31.76 | $31.85 | $30.69 | 339.10K |
| 2026-05-28 | $31.83 | -3.22% | $32.59 | $32.75 | $31.48 | 395.80K |
| 2026-05-27 | $32.89 | -2.35% | $33.99 | $34.98 | $32.73 | 390.40K |
| 2026-05-26 | $33.68 | +1.26% | $33.26 | $34.01 | $32.77 | 322.30K |