Dark

PAHC
Phibro Animal Health Corporation Class A
stock NASDAQ

At Close

Sep 29, 2026 3:59:58 PM EDT

35.52USD-0.504%(-0.18)170,438

30.28Bid 40.70Ask 10.42Spread

Pre-market

0.00USD-100.000%(-35.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	35.1200	35.7200	34.7100	35.5200	-0.504%	170,438	0.000%
2026-09-28	34.2500	36.1300	33.8400	35.7000	+3.628%	485,902	-0.504%
2026-09-25	33.9300	34.6600	33.5200	34.4500	+1.533%	206,584	+3.106%
2026-09-24	34.1000	34.2456	33.0500	33.9300	-0.499%	130,578	+4.686%
2026-09-23	35.1400	36.0399	34.0400	34.1000	-2.987%	141,671	+4.164%
2026-09-22	35.1000	35.5400	34.9100	35.1500	+1.355%	204,029	+1.053%
2026-09-21	34.7100	35.3850	34.4600	34.6800	+0.347%	141,339	+2.422%
2026-09-18	34.1200	35.1100	34.1200	34.5600	+0.334%	635,514	+2.778%
2026-09-17	35.6400	35.6400	34.4000	34.4450	-2.422%	212,035	+3.121%
2026-09-16	35.0300	35.9800	34.6800	35.3000	+0.771%	269,517	+0.623%
2026-09-15	36.0000	36.0000	34.9400	35.0300	-2.532%	322,823	+1.399%
2026-09-14	35.9200	36.7000	35.8350	35.9400	+0.898%	258,360	-1.169%
2026-09-11	36.9900	37.6600	35.5100	35.6200	-2.624%	212,300	-0.281%
2026-09-10	36.8000	36.9600	36.2950	36.5800	-0.598%	174,058	-2.898%
2026-09-09	37.1100	37.4599	36.6000	36.8000	-1.367%	176,891	-3.478%
2026-09-08	37.9200	37.9200	36.8600	37.3100	-2.458%	182,187	-4.798%
2026-09-04	38.2600	38.8200	37.6850	38.2500	-0.855%	176,419	-7.137%
2026-09-03	40.2400	40.5000	38.2000	38.5800	-3.357%	174,644	-7.932%
2026-09-02	38.3200	40.6500	38.3200	39.9200	+4.040%	324,242	-11.022%
2026-09-01	37.7700	38.7200	37.6300	38.3700	+1.669%	370,175	-7.428%
2026-08-31	37.1300	38.0700	36.7239	37.7400	+0.186%	357,377	-5.882%
2026-08-28	36.3600	38.6500	36.3600	37.6700	+3.631%	362,753	-5.707%
2026-08-27	39.3900	39.3900	35.0100	36.3500	+0.720%	432,908	-2.283%
2026-08-26	36.4800	36.7900	35.7350	36.0900	+0.445%	300,600	-1.579%
2026-08-25	35.7100	36.1050	35.3000	35.9300	+1.756%	236,800	-1.141%
2026-08-24	36.3200	36.7350	35.1050	35.3100	-2.781%	153,192	+0.595%
2026-08-21	35.4100	36.4400	35.2900	36.3200	+3.240%	324,420	-2.203%
2026-08-20	35.2600	35.8900	34.6300	35.1800	-0.734%	179,333	+0.966%
2026-08-19	35.0000	36.1200	35.0000	35.4400	+2.280%	163,097	+0.226%
2026-08-18	34.9200	35.0900	34.2000	34.6500	+0.058%	89,296	+2.511%
2026-08-17	34.0300	34.8500	33.7101	34.6300	+0.786%	152,631	+2.570%
2026-08-14	34.0300	34.6800	34.0300	34.3600	+0.881%	110,784	+3.376%
2026-08-13	34.2200	34.6550	33.8250	34.0600	+0.769%	128,887	+4.287%
2026-08-12	34.0400	34.9875	33.3000	33.8000	-0.822%	180,633	+5.089%
2026-08-11	34.4200	35.1499	33.7412	34.0800	-0.205%	105,416	+4.225%
2026-08-10	34.1500	34.8900	32.8800	34.1500	-0.408%	167,389	+4.012%
2026-08-07	35.4300	36.1200	34.1300	34.2900	-3.408%	231,333	+3.587%
2026-08-06	36.4800	36.4800	35.4000	35.5000	-1.416%	146,224	+0.056%
2026-08-05	37.0000	37.4400	35.3500	36.0100	-1.585%	158,646	-1.361%
2026-08-04	37.1500	37.1600	36.2600	36.5900	-1.507%	188,309	-2.924%
2026-08-03	36.7000	37.4100	36.2400	37.1500	+2.257%	297,908	-4.388%
2026-07-31	36.1900	36.5750	35.3150	36.3300	-0.329%	205,473	-2.230%
2026-07-30	37.1000	37.9200	35.9400	36.4500	-1.353%	229,669	-2.551%
2026-07-29	36.2500	37.1300	36.1500	36.9500	+1.595%	192,139	-3.870%
2026-07-28	35.5500	37.3999	35.5005	36.3700	+3.207%	399,159	-2.337%
2026-07-27	34.6600	35.3700	34.5400	35.2400	+3.540%	144,188	+0.795%
2026-07-24	34.2100	34.7450	33.6800	34.0350	-0.015%	137,277	+4.363%
2026-07-23	33.4200	34.2600	33.2500	34.0400	+0.680%	162,048	+4.348%
2026-07-22	34.0500	34.2400	33.6000	33.8100	-0.148%	158,831	+5.058%
2026-07-21	32.9600	34.0000	32.8000	33.8600	+2.451%	179,458	+4.903%
2026-07-20	33.1700	33.9700	32.4200	33.0500	-0.781%	214,568	+7.474%
2026-07-17	34.4400	34.9600	33.2800	33.3100	-3.505%	241,104	+6.635%
2026-07-16	33.8100	34.9050	33.6900	34.5200	+2.312%	320,279	+2.897%
2026-07-15	33.0900	34.0100	33.0600	33.7400	+2.119%	288,666	+5.276%
2026-07-14	32.9400	33.2100	32.2700	33.0400	+0.121%	224,881	+7.506%
2026-07-13	30.8900	33.0800	30.6400	33.0000	+2.900%	498,170	+7.636%
2026-07-10	32.3200	33.0150	31.8800	32.0700	-0.957%	525,578	+10.758%
2026-07-09	32.4700	33.2320	32.3200	32.3800	-0.185%	172,773	+9.697%
2026-07-08	32.8100	32.8500	31.8950	32.4400	-2.053%	291,590	+9.494%
2026-07-07	34.4100	34.7400	33.0000	33.1200	-2.959%	224,997	+7.246%
2026-07-06	33.2600	34.5800	32.6400	34.1300	+2.616%	294,059	+4.073%
2026-07-02	32.1800	33.3500	31.8800	33.2600	+3.614%	298,931	+6.795%
2026-07-01	31.3800	32.3400	31.1800	32.1000	+2.229%	420,146	+10.654%
2026-06-30	31.9400	31.9400	30.9800	31.4000	-1.289%	295,251	+13.121%
2026-06-29	31.6100	32.3450	31.4300	31.8100	+0.379%	389,943	+11.663%
2026-06-26	31.7900	32.3100	31.2150	31.6900	-0.440%	537,204	+12.086%
2026-06-25	31.8000	32.2200	31.3600	31.8300	+1.499%	138,769	+11.593%
2026-06-24	30.8900	32.1600	30.8600	31.3600	+2.719%	207,022	+13.265%
2026-06-23	31.0700	32.0100	30.4600	30.5300	-1.738%	198,260	+16.345%
2026-06-22	31.8300	32.0500	30.9300	31.0700	-2.449%	250,139	+14.322%
2026-06-18	31.4600	32.0000	31.0200	31.8500	+3.275%	439,871	+11.523%
2026-06-17	31.7400	32.4700	30.6700	30.8400	-3.232%	238,061	+15.175%
2026-06-16	32.7600	32.9500	31.5150	31.8700	-1.270%	200,512	+11.453%
2026-06-15	31.8100	33.0000	31.6100	32.2800	+2.379%	231,129	+10.037%
2026-06-12	31.4500	32.1850	31.2100	31.5300	+0.864%	182,975	+12.655%
2026-06-11	31.5000	32.0000	30.8450	31.2600	+0.257%	262,704	+13.628%
2026-06-10	32.5000	33.1000	31.1300	31.1800	-4.502%	356,290	+13.919%
2026-06-09	32.1700	32.8650	31.9800	32.6500	+2.802%	208,010	+8.790%
2026-06-08	32.6600	32.7700	31.4000	31.7600	-2.066%	267,770	+11.839%
2026-06-05	33.0400	33.9900	32.4200	32.4300	-1.846%	271,522	+9.528%
2026-06-04	32.0400	33.9600	32.0400	33.0400	+3.932%	704,541	+7.506%
2026-06-03	29.9400	31.8200	29.1600	31.7900	+11.466%	635,818	+11.733%
2026-06-02	29.8300	29.8300	28.2500	28.5200	-4.520%	356,605	+24.544%
2026-06-01	30.3000	30.4500	29.1000	29.8700	-2.988%	478,258	+18.915%
2026-05-29	31.7600	31.8500	30.6950	30.7900	-3.267%	339,128	+15.362%
2026-05-28	32.5900	32.7500	31.4800	31.8300	-3.223%	395,943	+11.593%
2026-05-27	33.9900	34.9837	32.7300	32.8900	-2.346%	390,422	+7.996%
2026-05-26	33.2600	34.0100	32.7678	33.6800	+1.263%	322,343	+5.463%
2026-05-22	33.4900	34.0000	32.7400	33.2600	-0.598%	252,830	+6.795%
2026-05-21	33.2000	33.7900	32.3000	33.4600	-1.035%	342,954	+6.157%
2026-05-20	34.1000	34.8100	33.7500	33.8100	-0.265%	485,019	+5.058%
2026-05-19	33.4900	34.8300	33.3900	33.9000	-0.819%	317,586	+4.779%
2026-05-18	34.5000	35.9400	34.0500	34.1800	-0.553%	410,541	+3.920%
2026-05-15	35.2800	35.7400	33.0500	34.3700	-4.924%	475,690	+3.346%
2026-05-14	35.1800	37.4000	35.1600	36.1500	+2.524%	545,034	-1.743%
2026-05-13	36.6700	37.1000	35.1975	35.2600	-3.609%	426,571	+0.737%
2026-05-12	36.6900	37.4240	35.9600	36.5800	+0.716%	471,019	-2.898%
2026-05-11	39.4300	39.8500	35.0800	36.3200	-9.200%	991,420	-2.203%
2026-05-08	42.5600	42.9800	38.9600	40.0000	-7.322%	976,149	-11.200%
2026-05-07	49.5100	50.8700	42.8550	43.1600	-26.222%	1,573,110	-17.702%
2026-05-06	56.7900	58.7400	56.6100	58.5000	+4.018%	301,868	-39.282%
2026-05-05	55.1500	57.1700	55.0700	56.2400	+2.853%	185,402	-36.842%
2026-05-04	54.6400	56.1700	53.7100	54.6800	-0.383%	238,472	-35.040%
2026-05-01	53.3000	56.0550	52.5930	54.8900	+3.215%	333,856	-35.289%
2026-04-30	52.5800	54.0400	52.0000	53.1800	+1.295%	295,999	-33.208%
2026-04-29	53.7800	54.0300	51.0900	52.5000	-3.297%	371,276	-32.343%
2026-04-28	56.2000	57.0900	51.4300	54.2900	-3.295%	508,795	-34.574%
2026-04-27	55.2200	56.5300	55.2200	56.1400	+1.777%	122,600	-36.730%
2026-04-24	54.3100	55.6800	53.8300	55.1600	+0.859%	208,296	-35.606%
2026-04-23	54.2600	55.2000	53.6700	54.6900	+1.334%	158,653	-35.052%
2026-04-22	54.5700	55.0050	53.3401	53.9700	-0.222%	165,735	-34.186%
2026-04-21	56.5600	57.2275	54.0900	54.0900	-4.282%	201,014	-34.332%
2026-04-20	56.9800	57.8500	56.2052	56.5100	-0.981%	139,405	-37.144%
2026-04-17	54.9900	57.4800	54.5000	57.0700	+5.921%	175,599	-37.761%
2026-04-16	55.0900	55.6000	53.4600	53.8800	-2.054%	281,231	-34.076%
2026-04-15	58.1300	58.8299	53.7100	55.0100	-6.794%	410,831	-35.430%
2026-04-14	59.5800	59.9000	58.6400	59.0200	-0.940%	231,879	-39.817%
2026-04-13	57.6800	60.0800	57.0100	59.5800	+2.919%	329,401	-40.383%
2026-04-10	59.3800	59.4000	57.2500	57.8900	-2.031%	241,626	-38.642%
2026-04-09	58.3900	59.5050	57.5500	59.0900	+0.733%	216,202	-39.888%
2026-04-08	58.4800	59.6750	57.8000	58.6600	+5.390%	387,116	-39.448%
2026-04-07	54.4300	55.8700	54.0700	55.6600	+1.311%	234,263	-36.184%
2026-04-06	55.5500	55.9950	53.7500	54.9400	-1.045%	200,372	-35.348%
2026-04-02	53.1600	55.6300	51.6900	55.5200	+1.388%	246,520	-36.023%
2026-04-01	55.9200	57.6003	54.4400	54.7600	-0.994%	377,367	-35.135%
2026-03-31	53.9400	55.8500	53.2300	55.3100	+3.674%	322,447	-35.780%
2026-03-30	54.8100	55.0199	52.4800	53.3500	-0.984%	231,127	-33.421%
2026-03-27	55.2400	56.2999	53.0400	53.8800	-3.475%	373,837	-34.076%
2026-03-26	56.3000	57.6200	55.2500	55.8200	-2.087%	391,433	-36.367%
2026-03-25	55.7700	57.5200	55.1700	57.0100	+2.758%	480,991	-37.695%
2026-03-24	52.9800	55.6700	52.4050	55.4800	+3.123%	322,348	-35.977%
2026-03-23	52.2700	55.0000	51.6350	53.8000	+5.989%	372,085	-33.978%
2026-03-20	52.0900	52.5800	49.8900	50.7600	-3.093%	503,532	-30.024%
2026-03-19	51.4400	53.7500	50.8801	52.3800	+0.287%	351,017	-32.188%
2026-03-18	52.4700	54.1650	51.3100	52.2300	-0.533%	311,850	-31.993%
2026-03-17	51.2900	52.7050	51.0950	52.5100	+2.619%	395,014	-32.356%
2026-03-16	50.1800	51.6600	50.1500	51.1700	+3.436%	254,846	-30.584%
2026-03-13	49.3300	50.6400	48.2846	49.4700	+0.959%	226,509	-28.199%
2026-03-12	48.9900	50.1600	48.0000	49.0000	-2.137%	213,606	-27.510%
2026-03-11	50.0000	50.8600	49.3500	50.0700	-0.714%	261,677	-29.059%
2026-03-10	48.5900	51.5400	48.2200	50.4300	+3.383%	295,071	-29.566%
2026-03-09	47.0000	48.9000	45.2300	48.7800	+1.795%	334,334	-27.183%
2026-03-06	48.7000	49.4200	47.1600	47.9200	-3.368%	209,996	-25.876%
2026-03-05	51.1400	52.3599	48.3800	49.5900	-4.432%	337,642	-28.373%
2026-03-04	52.4600	53.0074	51.5750	51.8900	-0.727%	166,563	-31.548%
2026-03-03	53.1400	53.5350	51.0300	52.2700	-4.162%	212,656	-32.045%
2026-03-02	53.5200	55.0500	53.0001	54.5400	-0.092%	314,481	-34.873%
2026-02-27	53.7100	55.5200	53.4650	54.5900	-0.201%	214,113	-34.933%
2026-02-26	53.4100	55.9899	53.3950	54.7000	+3.013%	307,504	-35.064%
2026-02-25	51.9000	53.1700	51.2750	53.1000	+3.187%	155,570	-33.107%
2026-02-24	51.3200	52.1500	50.7450	51.4600	-0.116%	209,585	-30.976%
2026-02-23	52.7200	52.8209	50.2300	51.5200	-2.424%	304,874	-31.056%
2026-02-20	51.8800	52.8000	50.9400	52.8000	+1.832%	214,698	-32.727%
2026-02-19	50.6700	51.8900	49.7400	51.8500	+1.507%	219,161	-31.495%
2026-02-18	52.1700	52.5800	50.3300	51.0800	-2.314%	285,202	-30.462%
2026-02-17	52.2600	53.9700	52.1500	52.2900	+0.057%	251,441	-32.071%
2026-02-13	51.7100	52.6400	51.4000	52.2600	+1.941%	246,766	-32.032%
2026-02-12	51.8000	52.8899	50.9400	51.2650	-0.495%	256,683	-30.713%
2026-02-11	51.8000	52.4700	51.2993	51.5200	-0.425%	353,451	-31.056%
2026-02-10	52.0000	52.4000	51.1000	51.7400	-0.212%	345,718	-31.349%
2026-02-09	53.0400	54.2600	51.3900	51.8500	-2.299%	373,562	-31.495%
2026-02-06	50.7500	56.3000	50.2601	53.0700	+6.140%	646,773	-33.070%
2026-02-05	43.1700	50.0500	43.1700	50.0000	+21.951%	982,198	-28.960%
2026-02-04	41.2300	41.7300	40.3000	41.0000	-0.750%	336,206	-13.366%
2026-02-03	41.9000	42.8400	40.5600	41.3100	-1.432%	361,130	-14.016%
2026-02-02	40.2200	41.9800	39.9850	41.9100	+4.384%	217,182	-15.247%
2026-01-30	39.5100	40.3650	39.1700	40.1500	+0.652%	170,131	-11.532%
2026-01-29	39.1300	40.6500	39.1300	39.8900	+2.809%	174,279	-10.955%
2026-01-28	39.6300	39.6881	38.5000	38.8000	-1.822%	157,698	-8.454%
2026-01-27	39.5400	39.9100	39.2775	39.5200	+0.101%	109,316	-10.121%
2026-01-26	39.0000	39.7100	38.8700	39.4800	+1.205%	145,020	-10.030%
2026-01-23	41.2600	41.2600	38.2900	39.0100	-6.248%	297,572	-8.946%
2026-01-22	42.1400	42.8200	41.5900	41.6100	-0.810%	212,999	-14.636%
2026-01-21	41.5000	42.1050	41.1600	41.9500	+2.118%	220,109	-15.328%
2026-01-20	40.8200	42.2199	40.3701	41.0800	+0.024%	165,333	-13.535%
2026-01-16	40.0600	41.6000	40.0200	41.0700	+2.521%	218,929	-13.514%
2026-01-15	39.8700	40.1150	39.2700	40.0600	+0.477%	176,998	-11.333%
2026-01-14	40.4600	41.2732	39.3101	39.8700	-1.458%	194,182	-10.910%
2026-01-13	39.8300	40.5400	39.4400	40.4600	+1.582%	159,081	-12.210%
2026-01-12	39.1900	40.3600	38.7100	39.8300	+0.989%	270,553	-10.821%
2026-01-09	39.7100	40.1960	39.1800	39.4400	-0.705%	163,124	-9.939%
2026-01-08	39.3400	40.3800	38.0001	39.7200	+0.735%	153,681	-10.574%
2026-01-07	39.6500	40.4300	38.8500	39.4300	-0.278%	223,438	-9.916%
2026-01-06	38.4600	39.7900	37.9101	39.5400	+3.049%	208,391	-10.167%
2026-01-05	37.1800	38.7050	36.7580	38.3700	+2.869%	218,675	-7.428%
2026-01-02	37.5600	37.7600	36.4700	37.3000	-0.161%	178,746	-4.772%
2025-12-31	37.6100	37.6100	37.0610	37.3600	-0.400%	282,159	-4.925%
2025-12-30	37.5100	37.8800	37.0500	37.5100	-0.583%	247,653	-5.305%
2025-12-29	38.1900	38.4899	37.5099	37.7300	-1.153%	211,002	-5.857%
2025-12-26	37.9500	38.3700	37.8400	38.1700	+1.139%	155,588	-6.943%
2025-12-24	37.1800	37.8800	37.0850	37.7400	+0.936%	131,609	-5.882%
2025-12-23	37.7400	38.1397	37.0600	37.3900	-1.163%	224,630	-5.001%
2025-12-22	37.2500	38.7600	36.6700	37.8300	+1.557%	339,719	-6.106%
2025-12-19	39.0100	39.8650	36.1400	37.2500	-7.820%	831,686	-4.644%
2025-12-18	41.1200	41.5900	40.3800	40.4100	-0.468%	289,925	-12.101%
2025-12-17	40.3300	41.2900	39.3900	40.6000	+0.495%	260,369	-12.512%
2025-12-16	40.6400	41.1399	40.0300	40.4000	-0.664%	193,359	-12.079%
2025-12-15	40.5400	41.3700	40.1600	40.6700	+1.295%	175,791	-12.663%
2025-12-12	40.7500	41.6100	39.7800	40.1500	-1.497%	226,341	-11.532%
2025-12-11	40.2500	41.6150	39.9300	40.7600	+2.232%	294,747	-12.856%
2025-12-10	38.5300	40.1700	38.5050	39.8700	+4.154%	282,967	-10.910%
2025-12-09	40.1900	40.8200	38.2200	38.2800	-4.491%	336,856	-7.210%
2025-12-08	39.7000	40.7900	39.1250	40.0800	+2.349%	278,799	-11.377%
2025-12-05	40.6600	40.7700	38.2700	39.1600	-3.949%	289,243	-9.295%
2025-12-04	40.9500	41.8900	40.5200	40.7700	-1.498%	256,924	-12.877%
2025-12-03	40.6500	41.9399	40.4700	41.3900	+1.745%	238,478	-14.182%
2025-12-02	41.1300	41.2800	39.5000	40.6800	-0.196%	316,864	-12.684%
2025-12-01	41.7700	42.2500	40.5801	40.7600	-2.674%	414,299	-12.856%
2025-11-28	43.5900	43.9450	41.7800	41.8800	-3.123%	124,385	-15.186%
2025-11-26	44.3400	44.7200	43.0700	43.2300	-2.481%	259,090	-17.835%
2025-11-25	43.6500	44.7250	43.2683	44.3300	+2.902%	258,852	-19.874%
2025-11-24	41.8100	43.2400	41.4200	43.0800	+3.483%	264,364	-17.549%
2025-11-21	40.8000	42.2200	40.4100	41.6300	+2.009%	271,673	-14.677%
2025-11-20	42.2600	42.7900	40.6620	40.8100	-1.377%	341,318	-12.963%
2025-11-19	43.3600	44.0600	41.3100	41.3800	-4.610%	381,703	-14.161%
2025-11-18	44.6600	45.0000	43.0050	43.3800	-3.728%	514,457	-18.119%
2025-11-17	44.9000	46.2699	44.2400	45.0600	-0.089%	393,540	-21.172%
2025-11-14	44.0100	45.6600	44.0000	45.1000	+0.895%	306,168	-21.242%
2025-11-13	45.0000	45.3650	43.7100	44.7000	-1.368%	297,656	-20.537%
2025-11-12	45.3300	46.0100	44.9500	45.3200	-0.022%	247,056	-21.624%
2025-11-11	45.5600	46.4200	44.8101	45.3300	-1.091%	319,156	-21.641%
2025-11-10	44.3700	46.4200	43.3100	45.8300	+4.730%	462,966	-22.496%
2025-11-07	43.1700	43.8800	41.8400	43.7600	+1.673%	380,619	-18.830%
2025-11-06	41.2700	43.9994	40.7200	43.0400	+4.593%	411,385	-17.472%
2025-11-05	41.9300	42.4100	40.4600	41.1500	-2.280%	406,532	-13.682%
2025-11-04	42.0700	43.8650	41.8000	42.1100	-2.905%	443,375	-15.649%
2025-11-03	42.3700	44.3500	40.0100	43.3700	+3.115%	528,617	-18.100%
2025-10-31	41.5200	43.6500	41.3800	42.0600	+0.478%	392,916	-15.549%
2025-10-30	41.1600	42.0811	40.8400	41.8600	+1.627%	218,552	-15.146%
2025-10-29	41.5300	42.5500	40.6300	41.1900	-1.176%	226,513	-13.765%
2025-10-28	41.4900	42.0650	41.2201	41.6800	-0.048%	159,306	-14.779%
2025-10-27	42.4000	42.8200	41.1100	41.7000	-1.488%	241,498	-14.820%
2025-10-24	41.3600	42.8000	40.4500	42.3300	+3.118%	296,252	-16.088%
2025-10-23	40.0700	41.3100	39.9550	41.0500	+2.140%	208,684	-13.471%
2025-10-22	41.4500	41.9800	38.9500	40.1900	-3.040%	359,754	-11.620%
2025-10-21	40.6000	42.3200	40.2600	41.4500	+2.043%	362,621	-14.306%
2025-10-20	40.1000	40.8100	39.8750	40.6200	+2.266%	235,513	-12.555%
2025-10-17	38.1800	40.1500	38.0900	39.7200	+2.982%	196,830	-10.574%
2025-10-16	39.2200	39.3200	38.1900	38.5700	-1.456%	155,907	-7.908%
2025-10-15	37.8300	39.2300	37.4700	39.1400	+3.985%	229,862	-9.249%
2025-10-14	36.2400	37.7700	36.2400	37.6400	+2.898%	188,398	-5.632%
2025-10-13	36.7900	37.4700	36.1401	36.5800	+0.522%	143,704	-2.898%
2025-10-10	37.2900	37.4000	35.8100	36.3900	-2.098%	193,429	-2.391%
2025-10-09	37.0900	37.3700	36.7800	37.1700	+0.162%	176,679	-4.439%
2025-10-08	37.8300	38.0400	36.7500	37.1100	-1.356%	260,093	-4.285%
2025-10-07	37.9800	38.3908	36.8200	37.6200	-0.450%	212,640	-5.582%
2025-10-06	38.3900	38.7700	37.7100	37.7900	-1.383%	253,907	-6.007%
2025-10-03	39.1300	39.8600	38.0900	38.3200	-1.769%	308,899	-7.307%
2025-10-02	40.7000	40.9077	38.9800	39.0100	-4.387%	247,983	-8.946%
2025-10-01	40.4800	41.3600	40.0700	40.8000	+0.840%	333,533	-12.941%
2025-09-30	39.0900	40.7300	39.0900	40.4600	+3.346%	425,730	-12.210%
2025-09-29	38.9700	39.3500	38.1700	39.1500	+0.876%	230,274	-9.272%
2025-09-26	38.2200	38.8300	38.2146	38.8100	+2.024%	193,290	-8.477%
2025-09-25	37.9100	38.2600	37.6000	38.0400	-0.549%	258,868	-6.625%
2025-09-24	38.6100	38.7800	37.9300	38.2500	-0.442%	203,192	-7.137%
2025-09-23	38.3200	39.0500	38.1100	38.4200	+0.052%	212,117	-7.548%
2025-09-22	39.7800	40.0100	37.9100	38.4000	-3.663%	281,913	-7.500%
2025-09-19	40.5800	40.6800	39.2200	39.8600	-1.677%	554,817	-10.888%
2025-09-18	38.5500	40.5500	38.5500	40.5400	+5.080%	451,797	-12.383%
2025-09-17	39.1500	39.5399	38.4300	38.5800	-1.102%	161,284	-7.932%
2025-09-16	39.5500	39.5500	38.7800	39.0100	-1.315%	203,056	-8.946%
2025-09-15	39.8300	40.4500	39.3200	39.5300	-0.227%	365,189	-10.144%
2025-09-12	40.7800	40.7800	39.5900	39.6200	-3.812%	239,997	-10.348%
2025-09-11	41.1800	41.3950	40.5850	41.1900	+0.024%	287,049	-13.765%
2025-09-10	41.4200	41.5700	40.8950	41.1800	-0.121%	423,722	-13.745%
2025-09-09	39.5100	41.3900	39.4800	41.2300	+4.565%	399,914	-13.849%
2025-09-08	39.6200	39.8050	38.6000	39.4300	-0.051%	297,572	-9.916%
2025-09-05	39.0000	39.8800	38.8100	39.4500	+0.973%	480,721	-9.962%
2025-09-04	38.0000	39.9050	37.7900	39.0700	+2.291%	415,040	-9.086%
2025-09-03	36.5100	38.2400	36.5100	38.1950	+4.116%	510,214	-7.004%
2025-09-02	36.0600	36.7911	34.6501	36.6850	-1.039%	736,270	-3.176%
2025-08-29	38.2500	38.3950	36.2950	37.0700	-3.614%	645,152	-4.181%
2025-08-28	37.9100	38.8300	33.8625	38.4600	+19.441%	1,069,914	-7.644%
2025-08-27	32.4900	32.9300	31.0000	32.2000	-1.348%	423,236	+10.311%
2025-08-26	31.8200	32.9000	31.3743	32.6400	+2.192%	338,489	+8.824%
2025-08-25	32.4700	32.5099	31.6501	31.9400	-1.602%	205,444	+11.209%
2025-08-22	31.6400	32.9484	31.5300	32.4600	+2.884%	194,402	+9.427%
2025-08-21	31.0600	32.4500	31.0000	31.5500	+1.317%	276,888	+12.583%
2025-08-20	31.6000	31.8700	30.6100	31.1400	-2.229%	253,093	+14.066%
2025-08-19	31.2500	32.0800	30.9801	31.8500	+1.920%	244,804	+11.523%
2025-08-18	30.6600	31.2600	30.4750	31.2500	+1.891%	266,102	+13.664%
2025-08-15	30.6100	30.8500	30.2700	30.6700	+0.327%	316,304	+15.813%
2025-08-14	30.2900	30.7800	30.0250	30.5700	-1.260%	195,044	+16.192%
2025-08-13	29.7900	30.9660	29.5100	30.9600	+4.313%	341,515	+14.729%
2025-08-12	28.6100	29.8250	28.5200	29.6800	+3.958%	345,457	+19.677%
2025-08-11	28.1000	28.7800	27.8300	28.5500	+1.601%	327,570	+24.413%
2025-08-08	27.3900	28.5300	27.2700	28.1000	+2.817%	241,993	+26.406%
2025-08-07	26.7600	27.3850	26.4600	27.3300	+3.171%	218,939	+29.967%
2025-08-06	26.5200	26.6600	26.0815	26.4900	-0.376%	164,715	+34.088%
2025-08-05	27.3100	27.3100	26.4350	26.5900	-2.027%	209,911	+33.584%
2025-08-04	26.4900	27.1400	26.3800	27.1400	+3.945%	199,702	+30.877%
2025-08-01	26.1200	26.3650	25.5800	26.1100	-1.472%	356,504	+36.040%
2025-07-31	27.6000	27.8050	26.3900	26.5000	-5.086%	240,941	+34.038%
2025-07-30	28.4000	28.5000	27.8200	27.9200	-0.321%	199,346	+27.221%
2025-07-29	28.9000	28.9500	27.8900	28.0100	-3.147%	243,622	+26.812%
2025-07-28	29.6250	29.6870	28.5500	28.9200	-0.891%	196,905	+22.822%
2025-07-25	29.5300	29.8000	28.8800	29.1800	-0.883%	199,505	+21.727%
2025-07-24	29.6100	29.8900	29.3100	29.4400	-1.175%	279,127	+20.652%
2025-07-23	30.1200	30.4999	29.5000	29.7900	+1.916%	304,610	+19.235%
2025-07-22	29.1200	29.6650	29.0500	29.2300	+0.309%	221,477	+21.519%
2025-07-21	29.4900	29.5150	28.7500	29.1400	-0.918%	310,971	+21.894%
2025-07-18	29.9000	30.0653	29.1900	29.4100	-1.076%	353,027	+20.775%
2025-07-17	30.5400	30.8500	29.6400	29.7300	-2.652%	371,328	+19.475%
2025-07-16	30.6700	31.0250	30.0750	30.5400	-0.065%	262,614	+16.306%
2025-07-15	31.6300	31.6300	30.5000	30.5600	-3.107%	295,845	+16.230%
2025-07-14	30.5100	31.7100	30.3791	31.5400	+2.403%	335,761	+12.619%
2025-07-11	30.7600	30.9750	30.1500	30.8000	-1.092%	330,261	+15.325%
2025-07-10	31.4700	31.8000	30.8400	31.1400	-0.796%	382,115	+14.066%
2025-07-09	30.4800	31.5300	30.2000	31.3900	+4.216%	469,142	+13.157%
2025-07-08	29.8900	30.4600	29.3100	30.1200	+0.736%	514,893	+17.928%
2025-07-07	29.6300	30.5900	29.0646	29.9000	+6.786%	557,578	+18.796%
2025-07-03	28.4900	28.4900	27.8900	28.0000	+0.215%	322,612	+26.857%
2025-07-02	26.6200	28.0500	26.5650	27.9400	+4.959%	384,088	+27.130%
2025-07-01	25.3800	26.7700	25.3400	26.6200	+4.229%	271,863	+33.434%
2025-06-30	25.7500	26.0600	25.3250	25.5400	-0.468%	361,292	+39.076%
2025-06-27	25.2300	25.7400	24.9550	25.6600	+2.150%	741,659	+38.426%
2025-06-26	24.9700	25.1500	24.5850	25.1200	+1.495%	248,086	+41.401%
2025-06-25	25.0000	25.3650	24.6658	24.7500	-0.081%	282,600	+43.515%
2025-06-24	24.5900	24.8100	24.2762	24.7700	+1.267%	143,220	+43.399%
2025-06-23	23.7400	24.4600	23.6100	24.4600	+2.429%	182,782	+45.217%
2025-06-20	24.1500	24.1500	23.5700	23.8800	-0.334%	247,450	+48.744%
2025-06-18	24.3600	24.4800	23.9400	23.9600	-2.004%	215,002	+48.247%
2025-06-17	24.4300	24.8900	24.1800	24.4500	-1.052%	275,477	+45.276%
2025-06-16	24.3700	25.1500	24.2900	24.7100	+3.260%	355,400	+43.747%
2025-06-13	24.2400	24.5950	23.8300	23.9300	-2.366%	152,026	+48.433%
2025-06-12	24.3500	24.7200	24.1600	24.5100	+0.492%	174,465	+44.920%
2025-06-11	24.3700	24.5900	24.2000	24.3900	+0.205%	112,409	+45.633%
2025-06-10	24.2800	24.5700	22.8473	24.3400	+0.454%	137,356	+45.933%
2025-06-09	24.1600	24.5600	23.7400	24.2300	+0.623%	266,152	+46.595%
2025-06-06	24.1600	24.5000	23.9150	24.0800	+0.795%	138,802	+47.508%
2025-06-05	23.9500	24.0800	23.6825	23.8900	-0.334%	199,585	+48.681%
2025-06-04	24.2700	24.4484	23.9000	23.9700	-1.439%	150,011	+48.185%
2025-06-03	24.6800	24.6800	24.2125	24.3200	-1.058%	245,008	+46.053%
2025-06-02	24.4900	24.6350	23.9000	24.5800	+0.655%	334,738	+44.508%
2025-05-30	24.5000	24.8400	23.5800	24.4200	-0.973%	267,856	+45.455%
2025-05-29	24.5600	25.2550	24.5100	24.6600	+0.653%	287,569	+44.039%
2025-05-28	24.4100	24.5200	23.9650	24.5000	+0.164%	298,692	+44.980%
2025-05-27	23.6900	24.5700	23.4600	24.4600	+5.250%	318,726	+45.217%
2025-05-23	22.7100	23.3400	22.5100	23.2400	+0.956%	135,439	+52.840%
2025-05-22	23.1400	23.4000	22.9001	23.0200	-0.989%	185,154	+54.301%
2025-05-21	23.7600	24.0800	23.2100	23.2500	-3.487%	164,187	+52.774%
2025-05-20	23.9800	24.2600	23.8000	24.0900	-0.166%	387,821	+47.447%
2025-05-19	23.4700	24.3300	23.4250	24.1300	+0.542%	215,722	+47.203%
2025-05-16	23.7900	24.1900	23.7450	24.0000	+0.713%	306,154	+48.000%
2025-05-15	23.4400	23.9100	23.2300	23.8300	+2.012%	260,324	+49.056%
2025-05-14	24.4100	24.4100	23.1700	23.3600	-5.041%	291,513	+52.055%
2025-05-13	24.5100	24.8700	23.8400	24.6000	+0.408%	343,720	+44.390%
2025-05-12	23.5300	24.5700	23.2004	24.5000	+9.034%	250,068	+44.980%
2025-05-09	22.2300	22.8800	22.1550	22.4700	+0.989%	317,954	+58.077%
2025-05-08	19.3200	22.4000	19.1700	22.2500	+14.750%	670,138	+59.640%
2025-05-07	19.2000	19.7100	19.0000	19.3900	+1.838%	293,460	+83.187%
2025-05-06	19.3100	19.5350	18.8900	19.0400	-2.509%	314,777	+86.555%
2025-05-05	19.3400	19.6500	19.2800	19.5300	+0.257%	251,228	+81.874%
2025-05-02	18.7700	19.5000	18.5900	19.4800	+4.731%	208,384	+82.341%
2025-05-01	18.6200	18.8600	18.3300	18.6000	-0.054%	154,510	+90.968%
2025-04-30	18.6700	18.7800	18.3300	18.6100	-1.430%	171,319	+90.865%
2025-04-29	18.4300	18.9200	18.2016	18.8800	+2.442%	142,440	+88.136%
2025-04-28	18.0800	18.4650	18.0131	18.4300	+2.446%	142,699	+92.729%
2025-04-25	17.7900	18.0600	17.4900	17.9900	-0.166%	148,311	+97.443%
2025-04-24	17.3100	18.0300	17.1758	18.0200	+4.767%	170,430	+97.114%
2025-04-23	17.3300	17.8600	17.1700	17.2000	+0.939%	130,793	+106.512%
2025-04-22	16.8200	17.2100	16.6600	17.0400	+3.085%	121,890	+108.451%
2025-04-21	16.9400	17.0200	16.1600	16.5300	-4.396%	322,085	+114.882%
2025-04-17	16.8400	17.3200	16.6400	17.2900	+2.733%	241,189	+105.437%
2025-04-16	16.7900	17.3850	16.6900	16.8300	+0.119%	228,245	+111.052%
2025-04-15	17.6100	17.8200	16.6750	16.8100	-6.142%	222,101	+111.303%
2025-04-14	17.9800	18.3500	17.4000	17.9100	+2.343%	206,888	+98.325%
2025-04-11	18.1500	18.1500	16.9600	17.5000	-1.242%	251,349	+102.971%
2025-04-10	18.5400	18.5900	17.3500	17.7200	-7.030%	241,679	+100.451%
2025-04-09	17.4300	19.4350	16.4800	19.0600	+6.600%	304,031	+86.359%

.dark-mode .TgsMh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TgsMh6{ 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