Dark

PAHC
Phibro Animal Health Corporation Class A
stock NASDAQ

Market Open

Jun 30, 2026 3:18:55 PM EDT

31.42USD-1.242%(-0.39)121,991

31.29Bid 35.68Ask 4.39Spread

Pre-market

0.00USD-100.000%(-31.81)0

After-hours

Jun 29, 2026 4:05:30 PM EDT

31.81USD-0.126%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	31.7300	31.730000	31.0900	31.4200	-1.226%	121,991	0.000%
2026-06-29	31.6100	32.345000	31.4300	31.8100	+0.379%	389,943	-1.226%
2026-06-26	31.7900	32.310000	31.2150	31.6900	-0.440%	537,204	-0.852%
2026-06-25	31.8000	32.220000	31.3600	31.8300	+1.499%	138,769	-1.288%
2026-06-24	30.8900	32.160000	30.8600	31.3600	+2.719%	207,022	+0.191%
2026-06-23	31.0700	32.010000	30.4600	30.5300	-1.738%	198,260	+2.915%
2026-06-22	31.8300	32.050000	30.9300	31.0700	-2.449%	250,139	+1.126%
2026-06-18	31.4600	32.000000	31.0200	31.8500	+3.275%	439,871	-1.350%
2026-06-17	31.7400	32.470000	30.6700	30.8400	-3.232%	238,061	+1.881%
2026-06-16	32.7600	32.950000	31.5150	31.8700	-1.270%	200,512	-1.412%
2026-06-15	31.8100	33.000000	31.6100	32.2800	+2.379%	231,129	-2.664%
2026-06-12	31.4500	32.185000	31.2100	31.5300	+0.864%	182,975	-0.349%
2026-06-11	31.5000	32.000000	30.8450	31.2600	+0.257%	262,704	+0.512%
2026-06-10	32.5000	33.100000	31.1300	31.1800	-4.502%	356,290	+0.770%
2026-06-09	32.1700	32.865000	31.9800	32.6500	+2.802%	208,010	-3.767%
2026-06-08	32.6600	32.770000	31.4000	31.7600	-2.066%	267,770	-1.071%
2026-06-05	33.0400	33.990000	32.4200	32.4300	-1.846%	271,522	-3.114%
2026-06-04	32.0400	33.960000	32.0400	33.0400	+3.932%	704,541	-4.903%
2026-06-03	29.9400	31.820000	29.1600	31.7900	+11.466%	635,818	-1.164%
2026-06-02	29.8300	29.830000	28.2500	28.5200	-4.520%	356,605	+10.168%
2026-06-01	30.3000	30.450000	29.1000	29.8700	-2.988%	478,258	+5.189%
2026-05-29	31.7600	31.850000	30.6950	30.7900	-3.267%	339,128	+2.046%
2026-05-28	32.5900	32.750000	31.4800	31.8300	-3.223%	395,943	-1.288%
2026-05-27	33.9900	34.983700	32.7300	32.8900	-2.346%	390,422	-4.469%
2026-05-26	33.2600	34.010000	32.7678	33.6800	+1.263%	322,343	-6.710%
2026-05-22	33.4900	34.000000	32.7400	33.2600	-0.598%	252,830	-5.532%
2026-05-21	33.2000	33.790000	32.3000	33.4600	-1.035%	342,954	-6.097%
2026-05-20	34.1000	34.810000	33.7500	33.8100	-0.265%	485,019	-7.069%
2026-05-19	33.4900	34.830000	33.3900	33.9000	-0.819%	317,586	-7.316%
2026-05-18	34.5000	35.940000	34.0500	34.1800	-0.553%	410,541	-8.075%
2026-05-15	35.2800	35.740000	33.0500	34.3700	-4.924%	475,690	-8.583%
2026-05-14	35.1800	37.400000	35.1600	36.1500	+2.524%	545,034	-13.084%
2026-05-13	36.6700	37.100000	35.1975	35.2600	-3.609%	426,571	-10.891%
2026-05-12	36.6900	37.424000	35.9600	36.5800	+0.716%	471,019	-14.106%
2026-05-11	39.4300	39.850000	35.0800	36.3200	-9.200%	991,420	-13.491%
2026-05-08	42.5600	42.980000	38.9600	40.0000	-7.322%	976,149	-21.450%
2026-05-07	49.5100	50.870000	42.8550	43.1600	-26.222%	1,573,110	-27.201%
2026-05-06	56.7900	58.740000	56.6100	58.5000	+4.018%	301,868	-46.291%
2026-05-05	55.1500	57.170000	55.0700	56.2400	+2.853%	185,402	-44.132%
2026-05-04	54.6400	56.170000	53.7100	54.6800	-0.383%	238,472	-42.538%
2026-05-01	53.3000	56.055000	52.5930	54.8900	+3.215%	333,856	-42.758%
2026-04-30	52.5800	54.040000	52.0000	53.1800	+1.295%	295,999	-40.918%
2026-04-29	53.7800	54.030000	51.0900	52.5000	-3.297%	371,276	-40.152%
2026-04-28	56.2000	57.090000	51.4300	54.2900	-3.295%	508,795	-42.126%
2026-04-27	55.2200	56.530000	55.2200	56.1400	+1.777%	122,600	-44.033%
2026-04-24	54.3100	55.680000	53.8300	55.1600	+0.859%	208,296	-43.038%
2026-04-23	54.2600	55.200000	53.6700	54.6900	+1.334%	158,653	-42.549%
2026-04-22	54.5700	55.005000	53.3401	53.9700	-0.222%	165,735	-41.782%
2026-04-21	56.5600	57.227500	54.0900	54.0900	-4.282%	201,014	-41.912%
2026-04-20	56.9800	57.850000	56.2052	56.5100	-0.981%	139,405	-44.399%
2026-04-17	54.9900	57.480000	54.5000	57.0700	+5.921%	175,599	-44.945%
2026-04-16	55.0900	55.600000	53.4600	53.8800	-2.054%	281,231	-41.685%
2026-04-15	58.1300	58.829900	53.7100	55.0100	-6.794%	410,831	-42.883%
2026-04-14	59.5800	59.900000	58.6400	59.0200	-0.940%	231,879	-46.764%
2026-04-13	57.6800	60.080000	57.0100	59.5800	+2.919%	329,401	-47.264%
2026-04-10	59.3800	59.400000	57.2500	57.8900	-2.031%	241,626	-45.725%
2026-04-09	58.3900	59.505000	57.5500	59.0900	+0.733%	216,202	-46.827%
2026-04-08	58.4800	59.675000	57.8000	58.6600	+5.390%	387,116	-46.437%
2026-04-07	54.4300	55.870000	54.0700	55.6600	+1.311%	234,263	-43.550%
2026-04-06	55.5500	55.995000	53.7500	54.9400	-1.045%	200,372	-42.810%
2026-04-02	53.1600	55.630000	51.6900	55.5200	+1.388%	246,520	-43.408%
2026-04-01	55.9200	57.600300	54.4400	54.7600	-0.994%	377,367	-42.622%
2026-03-31	53.9400	55.850000	53.2300	55.3100	+3.674%	322,447	-43.193%
2026-03-30	54.8100	55.019900	52.4800	53.3500	-0.984%	231,127	-41.106%
2026-03-27	55.2400	56.299900	53.0400	53.8800	-3.475%	373,837	-41.685%
2026-03-26	56.3000	57.620000	55.2500	55.8200	-2.087%	391,433	-43.712%
2026-03-25	55.7700	57.520000	55.1700	57.0100	+2.758%	480,991	-44.887%
2026-03-24	52.9800	55.670000	52.4050	55.4800	+3.123%	322,348	-43.367%
2026-03-23	52.2700	55.000000	51.6350	53.8000	+5.989%	372,085	-41.599%
2026-03-20	52.0900	52.580000	49.8900	50.7600	-3.093%	503,532	-38.101%
2026-03-19	51.4400	53.750000	50.8801	52.3800	+0.287%	351,017	-40.015%
2026-03-18	52.4700	54.165000	51.3100	52.2300	-0.533%	311,850	-39.843%
2026-03-17	51.2900	52.705000	51.0950	52.5100	+2.619%	395,014	-40.164%
2026-03-16	50.1800	51.660000	50.1500	51.1700	+3.436%	254,846	-38.597%
2026-03-13	49.3300	50.640000	48.2846	49.4700	+0.959%	226,509	-36.487%
2026-03-12	48.9900	50.160000	48.0000	49.0000	-2.137%	213,606	-35.878%
2026-03-11	50.0000	50.860000	49.3500	50.0700	-0.714%	261,677	-37.248%
2026-03-10	48.5900	51.540000	48.2200	50.4300	+3.383%	295,071	-37.696%
2026-03-09	47.0000	48.900000	45.2300	48.7800	+1.795%	334,334	-35.588%
2026-03-06	48.7000	49.420000	47.1600	47.9200	-3.368%	209,996	-34.432%
2026-03-05	51.1400	52.359900	48.3800	49.5900	-4.432%	337,642	-36.640%
2026-03-04	52.4600	53.007400	51.5750	51.8900	-0.727%	166,563	-39.449%
2026-03-03	53.1400	53.535000	51.0300	52.2700	-4.162%	212,656	-39.889%
2026-03-02	53.5200	55.050000	53.0001	54.5400	-0.092%	314,481	-42.391%
2026-02-27	53.7100	55.520000	53.4650	54.5900	-0.201%	214,113	-42.444%
2026-02-26	53.4100	55.989900	53.3950	54.7000	+3.013%	307,504	-42.559%
2026-02-25	51.9000	53.170000	51.2750	53.1000	+3.187%	155,570	-40.829%
2026-02-24	51.3200	52.150000	50.7450	51.4600	-0.116%	209,585	-38.943%
2026-02-23	52.7200	52.820900	50.2300	51.5200	-2.424%	304,874	-39.014%
2026-02-20	51.8800	52.800000	50.9400	52.8000	+1.832%	214,698	-40.492%
2026-02-19	50.6700	51.890000	49.7400	51.8500	+1.507%	219,161	-39.402%
2026-02-18	52.1700	52.580000	50.3300	51.0800	-2.314%	285,202	-38.489%
2026-02-17	52.2600	53.970000	52.1500	52.2900	+0.057%	251,441	-39.912%
2026-02-13	51.7100	52.640000	51.4000	52.2600	+1.941%	246,766	-39.878%
2026-02-12	51.8000	52.889900	50.9400	51.2650	-0.495%	256,683	-38.711%
2026-02-11	51.8000	52.470000	51.2993	51.5200	-0.425%	353,451	-39.014%
2026-02-10	52.0000	52.400000	51.1000	51.7400	-0.212%	345,718	-39.273%
2026-02-09	53.0400	54.260000	51.3900	51.8500	-2.299%	373,562	-39.402%
2026-02-06	50.7500	56.300000	50.2601	53.0700	+6.140%	646,773	-40.795%
2026-02-05	43.1700	50.050000	43.1700	50.0000	+21.951%	982,198	-37.160%
2026-02-04	41.2300	41.730000	40.3000	41.0000	-0.750%	336,206	-23.366%
2026-02-03	41.9000	42.840000	40.5600	41.3100	-1.432%	361,130	-23.941%
2026-02-02	40.2200	41.980000	39.9850	41.9100	+4.384%	217,182	-25.030%
2026-01-30	39.5100	40.365000	39.1700	40.1500	+0.652%	170,131	-21.743%
2026-01-29	39.1300	40.650000	39.1300	39.8900	+2.809%	174,279	-21.233%
2026-01-28	39.6300	39.688100	38.5000	38.8000	-1.822%	157,698	-19.021%
2026-01-27	39.5400	39.910000	39.2775	39.5200	+0.101%	109,316	-20.496%
2026-01-26	39.0000	39.710000	38.8700	39.4800	+1.205%	145,020	-20.415%
2026-01-23	41.2600	41.260000	38.2900	39.0100	-6.248%	297,572	-19.457%
2026-01-22	42.1400	42.820000	41.5900	41.6100	-0.810%	212,999	-24.489%
2026-01-21	41.5000	42.105000	41.1600	41.9500	+2.118%	220,109	-25.101%
2026-01-20	40.8200	42.219900	40.3701	41.0800	+0.024%	165,333	-23.515%
2026-01-16	40.0600	41.600000	40.0200	41.0700	+2.521%	218,929	-23.496%
2026-01-15	39.8700	40.115000	39.2700	40.0600	+0.477%	176,998	-21.568%
2026-01-14	40.4600	41.273200	39.3101	39.8700	-1.458%	194,182	-21.194%
2026-01-13	39.8300	40.540000	39.4400	40.4600	+1.582%	159,081	-22.343%
2026-01-12	39.1900	40.360000	38.7100	39.8300	+0.989%	270,553	-21.115%
2026-01-09	39.7100	40.196000	39.1800	39.4400	-0.705%	163,124	-20.335%
2026-01-08	39.3400	40.380000	38.0001	39.7200	+0.735%	153,681	-20.896%
2026-01-07	39.6500	40.430000	38.8500	39.4300	-0.278%	223,438	-20.314%
2026-01-06	38.4600	39.790000	37.9101	39.5400	+3.049%	208,391	-20.536%
2026-01-05	37.1800	38.705000	36.7580	38.3700	+2.869%	218,675	-18.113%
2026-01-02	37.5600	37.760000	36.4700	37.3000	-0.161%	178,746	-15.764%
2025-12-31	37.6100	37.610000	37.0610	37.3600	-0.400%	282,159	-15.899%
2025-12-30	37.5100	37.880000	37.0500	37.5100	-0.583%	247,653	-16.236%
2025-12-29	38.1900	38.489900	37.5099	37.7300	-1.153%	211,002	-16.724%
2025-12-26	37.9500	38.370000	37.8400	38.1700	+1.139%	155,588	-17.684%
2025-12-24	37.1800	37.880000	37.0850	37.7400	+0.936%	131,609	-16.746%
2025-12-23	37.7400	38.139700	37.0600	37.3900	-1.163%	224,630	-15.967%
2025-12-22	37.2500	38.760000	36.6700	37.8300	+1.557%	339,719	-16.944%
2025-12-19	39.0100	39.865000	36.1400	37.2500	-7.820%	831,686	-15.651%
2025-12-18	41.1200	41.590000	40.3800	40.4100	-0.468%	289,925	-22.247%
2025-12-17	40.3300	41.290000	39.3900	40.6000	+0.495%	260,369	-22.611%
2025-12-16	40.6400	41.139900	40.0300	40.4000	-0.664%	193,359	-22.228%
2025-12-15	40.5400	41.370000	40.1600	40.6700	+1.295%	175,791	-22.744%
2025-12-12	40.7500	41.610000	39.7800	40.1500	-1.497%	226,341	-21.743%
2025-12-11	40.2500	41.615000	39.9300	40.7600	+2.232%	294,747	-22.915%
2025-12-10	38.5300	40.170000	38.5050	39.8700	+4.154%	282,967	-21.194%
2025-12-09	40.1900	40.820000	38.2200	38.2800	-4.491%	336,856	-17.921%
2025-12-08	39.7000	40.790000	39.1250	40.0800	+2.349%	278,799	-21.607%
2025-12-05	40.6600	40.770000	38.2700	39.1600	-3.949%	289,243	-19.765%
2025-12-04	40.9500	41.890000	40.5200	40.7700	-1.498%	256,924	-22.934%
2025-12-03	40.6500	41.939900	40.4700	41.3900	+1.745%	238,478	-24.088%
2025-12-02	41.1300	41.280000	39.5000	40.6800	-0.196%	316,864	-22.763%
2025-12-01	41.7700	42.250000	40.5801	40.7600	-2.674%	414,299	-22.915%
2025-11-28	43.5900	43.945000	41.7800	41.8800	-3.123%	124,385	-24.976%
2025-11-26	44.3400	44.720000	43.0700	43.2300	-2.481%	259,090	-27.319%
2025-11-25	43.6500	44.725000	43.2683	44.3300	+2.902%	258,852	-29.122%
2025-11-24	41.8100	43.240000	41.4200	43.0800	+3.483%	264,364	-27.066%
2025-11-21	40.8000	42.220000	40.4100	41.6300	+2.009%	271,673	-24.526%
2025-11-20	42.2600	42.790000	40.6620	40.8100	-1.377%	341,318	-23.009%
2025-11-19	43.3600	44.060000	41.3100	41.3800	-4.610%	381,703	-24.070%
2025-11-18	44.6600	45.000000	43.0050	43.3800	-3.728%	514,457	-27.570%
2025-11-17	44.9000	46.269900	44.2400	45.0600	-0.089%	393,540	-30.271%
2025-11-14	44.0100	45.660000	44.0000	45.1000	+0.895%	306,168	-30.333%
2025-11-13	45.0000	45.365000	43.7100	44.7000	-1.368%	297,656	-29.709%
2025-11-12	45.3300	46.010000	44.9500	45.3200	-0.022%	247,056	-30.671%
2025-11-11	45.5600	46.420000	44.8101	45.3300	-1.091%	319,156	-30.686%
2025-11-10	44.3700	46.420000	43.3100	45.8300	+4.730%	462,966	-31.442%
2025-11-07	43.1700	43.880000	41.8400	43.7600	+1.673%	380,619	-28.199%
2025-11-06	41.2700	43.999400	40.7200	43.0400	+4.593%	411,385	-26.998%
2025-11-05	41.9300	42.410000	40.4600	41.1500	-2.280%	406,532	-23.645%
2025-11-04	42.0700	43.865000	41.8000	42.1100	-2.905%	443,375	-25.386%
2025-11-03	42.3700	44.350000	40.0100	43.3700	+3.115%	528,617	-27.554%
2025-10-31	41.5200	43.650000	41.3800	42.0600	+0.478%	392,916	-25.297%
2025-10-30	41.1600	42.081100	40.8400	41.8600	+1.627%	218,552	-24.940%
2025-10-29	41.5300	42.550000	40.6300	41.1900	-1.176%	226,513	-23.719%
2025-10-28	41.4900	42.065000	41.2201	41.6800	-0.048%	159,306	-24.616%
2025-10-27	42.4000	42.820000	41.1100	41.7000	-1.488%	241,498	-24.652%
2025-10-24	41.3600	42.800000	40.4500	42.3300	+3.118%	296,252	-25.774%
2025-10-23	40.0700	41.310000	39.9550	41.0500	+2.140%	208,684	-23.459%
2025-10-22	41.4500	41.980000	38.9500	40.1900	-3.040%	359,754	-21.821%
2025-10-21	40.6000	42.320000	40.2600	41.4500	+2.043%	362,621	-24.198%
2025-10-20	40.1000	40.810000	39.8750	40.6200	+2.266%	235,513	-22.649%
2025-10-17	38.1800	40.150000	38.0900	39.7200	+2.982%	196,830	-20.896%
2025-10-16	39.2200	39.320000	38.1900	38.5700	-1.456%	155,907	-18.538%
2025-10-15	37.8300	39.230000	37.4700	39.1400	+3.985%	229,862	-19.724%
2025-10-14	36.2400	37.770000	36.2400	37.6400	+2.898%	188,398	-16.525%
2025-10-13	36.7900	37.470000	36.1401	36.5800	+0.522%	143,704	-14.106%
2025-10-10	37.2900	37.400000	35.8100	36.3900	-2.098%	193,429	-13.658%
2025-10-09	37.0900	37.370000	36.7800	37.1700	+0.162%	176,679	-15.469%
2025-10-08	37.8300	38.040000	36.7500	37.1100	-1.356%	260,093	-15.333%
2025-10-07	37.9800	38.390800	36.8200	37.6200	-0.450%	212,640	-16.481%
2025-10-06	38.3900	38.770000	37.7100	37.7900	-1.383%	253,907	-16.856%
2025-10-03	39.1300	39.860000	38.0900	38.3200	-1.769%	308,899	-18.006%
2025-10-02	40.7000	40.907700	38.9800	39.0100	-4.387%	247,983	-19.457%
2025-10-01	40.4800	41.360000	40.0700	40.8000	+0.840%	333,533	-22.990%
2025-09-30	39.0900	40.730000	39.0900	40.4600	+3.346%	425,730	-22.343%
2025-09-29	38.9700	39.350000	38.1700	39.1500	+0.876%	230,274	-19.745%
2025-09-26	38.2200	38.830000	38.2146	38.8100	+2.024%	193,290	-19.041%
2025-09-25	37.9100	38.260000	37.6000	38.0400	-0.549%	258,868	-17.403%
2025-09-24	38.6100	38.780000	37.9300	38.2500	-0.442%	203,192	-17.856%
2025-09-23	38.3200	39.050000	38.1100	38.4200	+0.052%	212,117	-18.220%
2025-09-22	39.7800	40.010000	37.9100	38.4000	-3.663%	281,913	-18.177%
2025-09-19	40.5800	40.680000	39.2200	39.8600	-1.677%	554,817	-21.174%
2025-09-18	38.5500	40.550000	38.5500	40.5400	+5.080%	451,797	-22.496%
2025-09-17	39.1500	39.539900	38.4300	38.5800	-1.102%	161,284	-18.559%
2025-09-16	39.5500	39.550000	38.7800	39.0100	-1.315%	203,056	-19.457%
2025-09-15	39.8300	40.450000	39.3200	39.5300	-0.227%	365,189	-20.516%
2025-09-12	40.7800	40.780000	39.5900	39.6200	-3.812%	239,997	-20.697%
2025-09-11	41.1800	41.395000	40.5850	41.1900	+0.024%	287,049	-23.719%
2025-09-10	41.4200	41.570000	40.8950	41.1800	-0.121%	423,722	-23.701%
2025-09-09	39.5100	41.390000	39.4800	41.2300	+4.565%	399,914	-23.793%
2025-09-08	39.6200	39.805000	38.6000	39.4300	-0.051%	297,572	-20.314%
2025-09-05	39.0000	39.880000	38.8100	39.4500	+0.973%	480,721	-20.355%
2025-09-04	38.0000	39.905000	37.7900	39.0700	+2.291%	415,040	-19.580%
2025-09-03	36.5100	38.240000	36.5100	38.1950	+4.116%	510,214	-17.738%
2025-09-02	36.0600	36.791100	34.6501	36.6850	-1.039%	736,270	-14.352%
2025-08-29	38.2500	38.395000	36.2950	37.0700	-3.614%	645,152	-15.241%
2025-08-28	37.9100	38.830000	33.8625	38.4600	+19.441%	1,069,914	-18.305%
2025-08-27	32.4900	32.930000	31.0000	32.2000	-1.348%	423,236	-2.422%
2025-08-26	31.8200	32.900000	31.3743	32.6400	+2.192%	338,489	-3.738%
2025-08-25	32.4700	32.509900	31.6501	31.9400	-1.602%	205,444	-1.628%
2025-08-22	31.6400	32.948400	31.5300	32.4600	+2.884%	194,402	-3.204%
2025-08-21	31.0600	32.450000	31.0000	31.5500	+1.317%	276,888	-0.412%
2025-08-20	31.6000	31.870000	30.6100	31.1400	-2.229%	253,093	+0.899%
2025-08-19	31.2500	32.080000	30.9801	31.8500	+1.920%	244,804	-1.350%
2025-08-18	30.6600	31.260000	30.4750	31.2500	+1.891%	266,102	+0.544%
2025-08-15	30.6100	30.850000	30.2700	30.6700	+0.327%	316,304	+2.445%
2025-08-14	30.2900	30.780000	30.0250	30.5700	-1.260%	195,044	+2.781%
2025-08-13	29.7900	30.966000	29.5100	30.9600	+4.313%	341,515	+1.486%
2025-08-12	28.6100	29.825000	28.5200	29.6800	+3.958%	345,457	+5.863%
2025-08-11	28.1000	28.780000	27.8300	28.5500	+1.601%	327,570	+10.053%
2025-08-08	27.3900	28.530000	27.2700	28.1000	+2.817%	241,993	+11.815%
2025-08-07	26.7600	27.385000	26.4600	27.3300	+3.171%	218,939	+14.965%
2025-08-06	26.5200	26.660000	26.0815	26.4900	-0.376%	164,715	+18.611%
2025-08-05	27.3100	27.310000	26.4350	26.5900	-2.027%	209,911	+18.165%
2025-08-04	26.4900	27.140000	26.3800	27.1400	+3.945%	199,702	+15.770%
2025-08-01	26.1200	26.365000	25.5800	26.1100	-1.472%	356,504	+20.337%
2025-07-31	27.6000	27.805000	26.3900	26.5000	-5.086%	240,941	+18.566%
2025-07-30	28.4000	28.500000	27.8200	27.9200	-0.321%	199,346	+12.536%
2025-07-29	28.9000	28.950000	27.8900	28.0100	-3.147%	243,622	+12.174%
2025-07-28	29.6250	29.687000	28.5500	28.9200	-0.891%	196,905	+8.645%
2025-07-25	29.5300	29.800000	28.8800	29.1800	-0.883%	199,505	+7.676%
2025-07-24	29.6100	29.890000	29.3100	29.4400	-1.175%	279,127	+6.726%
2025-07-23	30.1200	30.499900	29.5000	29.7900	+1.916%	304,610	+5.472%
2025-07-22	29.1200	29.665000	29.0500	29.2300	+0.309%	221,477	+7.492%
2025-07-21	29.4900	29.515000	28.7500	29.1400	-0.918%	310,971	+7.824%
2025-07-18	29.9000	30.065300	29.1900	29.4100	-1.076%	353,027	+6.834%
2025-07-17	30.5400	30.850000	29.6400	29.7300	-2.652%	371,328	+5.684%
2025-07-16	30.6700	31.025000	30.0750	30.5400	-0.065%	262,614	+2.881%
2025-07-15	31.6300	31.630000	30.5000	30.5600	-3.107%	295,845	+2.814%
2025-07-14	30.5100	31.710000	30.3791	31.5400	+2.403%	335,761	-0.380%
2025-07-11	30.7600	30.975000	30.1500	30.8000	-1.092%	330,261	+2.013%
2025-07-10	31.4700	31.800000	30.8400	31.1400	-0.796%	382,115	+0.899%
2025-07-09	30.4800	31.530000	30.2000	31.3900	+4.216%	469,142	+0.096%
2025-07-08	29.8900	30.460000	29.3100	30.1200	+0.736%	514,893	+4.316%
2025-07-07	29.6300	30.590000	29.0646	29.9000	+6.786%	557,578	+5.084%
2025-07-03	28.4900	28.490000	27.8900	28.0000	+0.215%	322,612	+12.214%
2025-07-02	26.6200	28.050000	26.5650	27.9400	+4.959%	384,088	+12.455%
2025-07-01	25.3800	26.770000	25.3400	26.6200	+4.229%	271,863	+18.032%
2025-06-30	25.7500	26.060000	25.3250	25.5400	-0.468%	361,292	+23.023%
2025-06-27	25.2300	25.740000	24.9550	25.6600	+2.150%	741,659	+22.447%
2025-06-26	24.9700	25.150000	24.5850	25.1200	+1.495%	248,086	+25.080%
2025-06-25	25.0000	25.365000	24.6658	24.7500	-0.081%	282,600	+26.949%
2025-06-24	24.5900	24.810000	24.2762	24.7700	+1.267%	143,220	+26.847%
2025-06-23	23.7400	24.460000	23.6100	24.4600	+2.429%	182,782	+28.455%
2025-06-20	24.1500	24.150000	23.5700	23.8800	-0.334%	247,450	+31.575%
2025-06-18	24.3600	24.480000	23.9400	23.9600	-2.004%	215,002	+31.135%
2025-06-17	24.4300	24.890000	24.1800	24.4500	-1.052%	275,477	+28.507%
2025-06-16	24.3700	25.150000	24.2900	24.7100	+3.260%	355,400	+27.155%
2025-06-13	24.2400	24.595000	23.8300	23.9300	-2.366%	152,026	+31.300%
2025-06-12	24.3500	24.720000	24.1600	24.5100	+0.492%	174,465	+28.193%
2025-06-11	24.3700	24.590000	24.2000	24.3900	+0.205%	112,409	+28.823%
2025-06-10	24.2800	24.570000	22.8473	24.3400	+0.454%	137,356	+29.088%
2025-06-09	24.1600	24.560000	23.7400	24.2300	+0.623%	266,152	+29.674%
2025-06-06	24.1600	24.500000	23.9150	24.0800	+0.795%	138,802	+30.482%
2025-06-05	23.9500	24.080000	23.6825	23.8900	-0.334%	199,585	+31.519%
2025-06-04	24.2700	24.448400	23.9000	23.9700	-1.439%	150,011	+31.081%
2025-06-03	24.6800	24.680000	24.2125	24.3200	-1.058%	245,008	+29.194%
2025-06-02	24.4900	24.635000	23.9000	24.5800	+0.655%	334,738	+27.828%
2025-05-30	24.5000	24.840000	23.5800	24.4200	-0.973%	267,856	+28.665%
2025-05-29	24.5600	25.255000	24.5100	24.6600	+0.653%	287,569	+27.413%
2025-05-28	24.4100	24.520000	23.9650	24.5000	+0.164%	298,692	+28.245%
2025-05-27	23.6900	24.570000	23.4600	24.4600	+5.250%	318,726	+28.455%
2025-05-23	22.7100	23.340000	22.5100	23.2400	+0.956%	135,439	+35.198%
2025-05-22	23.1400	23.400000	22.9001	23.0200	-0.989%	185,154	+36.490%
2025-05-21	23.7600	24.080000	23.2100	23.2500	-3.487%	164,187	+35.140%
2025-05-20	23.9800	24.260000	23.8000	24.0900	-0.166%	387,821	+30.428%
2025-05-19	23.4700	24.330000	23.4250	24.1300	+0.542%	215,722	+30.211%
2025-05-16	23.7900	24.190000	23.7450	24.0000	+0.713%	306,154	+30.917%
2025-05-15	23.4400	23.910000	23.2300	23.8300	+2.012%	260,324	+31.851%
2025-05-14	24.4100	24.410000	23.1700	23.3600	-5.041%	291,513	+34.503%
2025-05-13	24.5100	24.870000	23.8400	24.6000	+0.408%	343,720	+27.724%
2025-05-12	23.5300	24.570000	23.2004	24.5000	+9.034%	250,068	+28.245%
2025-05-09	22.2300	22.880000	22.1550	22.4700	+0.989%	317,954	+39.831%
2025-05-08	19.3200	22.400000	19.1700	22.2500	+14.750%	670,138	+41.213%
2025-05-07	19.2000	19.710000	19.0000	19.3900	+1.838%	293,460	+62.042%
2025-05-06	19.3100	19.535000	18.8900	19.0400	-2.509%	314,777	+65.021%
2025-05-05	19.3400	19.650000	19.2800	19.5300	+0.257%	251,228	+60.881%
2025-05-02	18.7700	19.500000	18.5900	19.4800	+4.731%	208,384	+61.294%
2025-05-01	18.6200	18.860000	18.3300	18.6000	-0.054%	154,510	+68.925%
2025-04-30	18.6700	18.780000	18.3300	18.6100	-1.430%	171,319	+68.834%
2025-04-29	18.4300	18.920000	18.2016	18.8800	+2.442%	142,440	+66.419%
2025-04-28	18.0800	18.465000	18.0131	18.4300	+2.446%	142,699	+70.483%
2025-04-25	17.7900	18.060000	17.4900	17.9900	-0.166%	148,311	+74.653%
2025-04-24	17.3100	18.030000	17.1758	18.0200	+4.767%	170,430	+74.362%
2025-04-23	17.3300	17.860000	17.1700	17.2000	+0.939%	130,793	+82.674%
2025-04-22	16.8200	17.210000	16.6600	17.0400	+3.085%	121,890	+84.390%
2025-04-21	16.9400	17.020000	16.1600	16.5300	-4.396%	322,085	+90.079%
2025-04-17	16.8400	17.320000	16.6400	17.2900	+2.733%	241,189	+81.724%
2025-04-16	16.7900	17.385000	16.6900	16.8300	+0.119%	228,245	+86.690%
2025-04-15	17.6100	17.820000	16.6750	16.8100	-6.142%	222,101	+86.913%
2025-04-14	17.9800	18.350000	17.4000	17.9100	+2.343%	206,888	+75.433%
2025-04-11	18.1500	18.150000	16.9600	17.5000	-1.242%	251,349	+79.543%
2025-04-10	18.5400	18.590000	17.3500	17.7200	-7.030%	241,679	+77.314%
2025-04-09	17.4300	19.435000	16.4800	19.0600	+6.600%	304,031	+64.848%
2025-04-08	19.4400	19.440000	17.6500	17.8800	-4.180%	197,411	+75.727%
2025-04-07	18.3300	19.615000	17.8850	18.6600	-2.762%	276,494	+68.382%
2025-04-04	19.5900	19.870000	18.9100	19.1900	-5.094%	288,935	+63.731%
2025-04-03	21.0400	21.350000	20.1000	20.2200	-7.671%	246,060	+55.391%
2025-04-02	21.5900	22.055000	21.5400	21.9000	-0.319%	142,343	+43.470%
2025-04-01	21.3300	22.407100	21.3300	21.9700	+2.856%	272,577	+43.013%
2025-03-31	21.0000	21.550000	20.8000	21.3600	-0.466%	287,605	+47.097%
2025-03-28	21.6100	21.930000	21.2700	21.4600	-1.015%	162,159	+46.412%
2025-03-27	21.7500	21.895000	21.3300	21.6800	+0.185%	298,396	+44.926%
2025-03-26	21.6600	21.925000	21.5000	21.6400	+0.604%	150,987	+45.194%
2025-03-25	22.1800	22.290000	21.3750	21.5100	-2.493%	176,496	+46.072%
2025-03-24	22.1600	22.530000	21.9100	22.0600	+0.731%	158,826	+42.430%
2025-03-21	21.5900	22.150000	21.5900	21.9000	+0.413%	295,512	+43.470%
2025-03-20	22.2400	22.530000	21.6400	21.8100	-2.110%	132,933	+44.062%
2025-03-19	21.6300	22.360000	21.5100	22.2800	+3.053%	208,338	+41.023%
2025-03-18	21.6100	21.840000	21.4200	21.6200	-1.053%	141,392	+45.328%
2025-03-17	21.2500	21.880000	21.2400	21.8500	+2.824%	184,899	+43.799%
2025-03-14	20.7600	21.405000	20.7500	21.2500	+3.709%	333,933	+47.859%
2025-03-13	22.0400	22.040000	20.3400	20.4900	-7.117%	288,052	+53.343%
2025-03-12	22.5000	22.500000	21.8100	22.0600	-1.737%	209,631	+42.430%
2025-03-11	23.2300	23.245000	22.4500	22.4500	-3.337%	395,141	+39.955%
2025-03-10	23.5800	23.580000	22.5500	23.2250	-1.755%	366,803	+35.285%
2025-03-07	23.2400	23.780000	23.0100	23.6400	+1.416%	337,444	+32.910%
2025-03-06	23.2000	23.555000	23.0300	23.3100	-0.851%	380,438	+34.792%
2025-03-05	23.9700	24.170000	23.4200	23.5100	-2.327%	428,726	+33.645%
2025-03-04	24.3500	24.570000	23.8400	24.0700	-1.835%	415,235	+30.536%
2025-03-03	23.3300	24.620000	23.0000	24.5200	+7.828%	484,215	+28.140%
2025-02-28	22.0100	22.820000	22.0100	22.7400	+2.849%	348,899	+38.171%
2025-02-27	22.7500	22.780000	22.1000	22.1100	-0.629%	205,539	+42.108%
2025-02-26	22.1000	23.390000	21.8200	22.2500	+0.679%	237,295	+41.213%
2025-02-25	22.2200	22.270000	21.8300	22.1000	-0.090%	347,371	+42.172%
2025-02-24	22.5000	22.736600	21.8000	22.1200	-1.689%	346,563	+42.043%
2025-02-21	23.2000	23.200000	22.3100	22.5000	-2.046%	291,584	+39.644%
2025-02-20	23.9300	24.140000	22.9600	22.9700	-4.965%	381,466	+36.787%
2025-02-19	25.5400	25.699139	23.9301	24.1700	-6.390%	374,991	+29.996%
2025-02-18	26.0300	26.550000	25.7000	25.8200	+0.194%	347,233	+21.689%
2025-02-14	25.3400	26.270000	25.0500	25.7700	+2.303%	276,472	+21.925%
2025-02-13	24.6100	25.499900	24.3300	25.1900	+2.398%	218,935	+24.732%
2025-02-12	25.7700	25.830000	24.5870	24.6000	-5.819%	328,546	+27.724%
2025-02-11	26.3000	26.485300	25.2300	26.1200	-0.381%	437,562	+20.291%
2025-02-10	23.8600	26.420000	23.0550	26.2200	+10.680%	873,844	+19.832%
2025-02-07	24.7500	24.980000	23.4500	23.6900	-3.621%	320,221	+32.630%
2025-02-06	23.8800	24.660000	23.1700	24.5800	+9.879%	397,944	+27.828%
2025-02-05	22.2600	22.610000	21.9400	22.3700	+1.589%	146,699	+40.456%
2025-02-04	21.5500	22.060000	21.4700	22.0200	+1.545%	85,608	+42.688%
2025-02-03	21.2700	21.930000	21.0450	21.6850	-0.573%	132,568	+44.893%
2025-01-31	21.9600	22.085000	21.4284	21.8100	-0.773%	161,952	+44.062%
2025-01-30	21.9700	22.310000	21.8400	21.9800	+0.365%	79,512	+42.948%
2025-01-29	21.9100	22.120000	21.4950	21.9000	-0.387%	98,470	+43.470%
2025-01-28	22.3100	22.555000	21.8900	21.9850	-1.368%	179,876	+42.916%
2025-01-27	21.9000	22.385000	21.8400	22.2900	+1.734%	115,623	+40.960%
2025-01-24	21.7300	22.150000	21.2100	21.9100	+0.183%	175,654	+43.405%
2025-01-23	21.6600	21.890000	21.2950	21.8700	+0.506%	109,683	+43.667%
2025-01-22	21.4900	21.810000	21.0300	21.7600	+1.162%	196,374	+44.393%
2025-01-21	20.9900	21.630000	20.7300	21.5100	+3.314%	191,129	+46.072%
2025-01-17	21.1000	21.100000	20.6650	20.8200	-0.526%	72,158	+50.913%
2025-01-16	20.8600	21.085000	20.6950	20.9300	+0.336%	91,988	+50.119%
2025-01-15	20.8200	20.880000	20.3600	20.8600	+2.860%	107,423	+50.623%
2025-01-14	20.4500	20.550000	19.7400	20.2800	+0.049%	124,144	+54.931%
2025-01-13	19.8200	20.280000	19.8200	20.2700	+1.097%	97,086	+55.007%
2025-01-10	21.0500	21.120000	19.9500	20.0500	-6.657%	125,533	+56.708%
2025-01-08	20.5900	21.820000	20.2450	21.4800	+3.868%	396,603	+46.276%
2025-01-07	20.6600	20.970000	20.3302	20.6800	+0.340%	95,667	+51.934%

.dark-mode .zfHKsB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfHKsB{ color: #333333; background-color: white; border: 2px solid #333333; }PAHCPhibro Animal Health Corporation Class Astock NASDAQ

PAHC
Phibro Animal Health Corporation Class A
stock NASDAQ