Phibro Animal Health Corporation - PAHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	40.1	40.62	40.62	40.81	39.88	235,472
October 17, 2025	38.18	39.72	39.72	40.15	38.09	196,830
October 16, 2025	39.22	38.57	38.57	39.32	38.19	155,907
October 15, 2025	37.83	39.14	39.14	39.23	37.47	229,862
October 14, 2025	36.24	37.64	37.64	37.77	36.24	188,400
October 13, 2025	36.79	36.58	36.58	37.47	36.14	143,704
October 10, 2025	37.29	36.39	36.39	37.4	35.81	193,429
October 09, 2025	37.09	37.17	37.17	37.37	36.78	173,691
October 08, 2025	37.83	37.11	37.11	38.04	36.75	260,100
October 07, 2025	37.98	37.62	37.62	38.39	36.82	212,640
October 06, 2025	38.39	37.79	37.79	38.77	37.71	253,907
October 03, 2025	39.13	38.32	38.32	39.86	38.09	308,900
October 02, 2025	40.7	39.01	39.01	40.91	38.98	248,000
October 01, 2025	40.48	40.8	40.8	41.36	40.07	333,533
September 30, 2025	39.09	40.46	40.46	40.73	39.09	425,730
September 29, 2025	38.97	39.15	39.15	39.35	38.17	230,274
September 26, 2025	38.22	38.81	38.81	38.83	38.21	193,300
September 25, 2025	37.91	38.04	38.04	38.26	37.6	258,900
September 24, 2025	38.61	38.25	38.25	38.78	37.93	203,200
September 23, 2025	38.32	38.42	38.42	39.05	38.11	212,117
September 22, 2025	39.78	38.4	38.4	40.01	37.91	281,913
September 19, 2025	40.58	39.86	39.86	40.68	39.22	554,816
September 18, 2025	38.55	40.54	40.54	40.55	38.55	451,800
September 17, 2025	39.15	38.58	38.58	39.54	38.43	161,300
September 16, 2025	39.55	39.01	39.01	39.55	38.78	203,100
September 15, 2025	39.83	39.53	39.53	40.45	39.32	365,200
September 12, 2025	40.78	39.62	39.62	40.78	39.59	239,997
September 11, 2025	41.18	41.19	41.19	41.4	40.59	287,049
September 10, 2025	41.42	41.18	41.18	41.57	40.9	423,722
September 09, 2025	39.51	41.23	41.23	41.39	39.48	399,914
September 08, 2025	39.62	39.43	39.43	39.81	38.6	297,600
September 05, 2025	39	39.45	39.45	39.88	38.81	480,721
September 04, 2025	38	39.07	39.07	39.91	37.79	415,040
September 03, 2025	36.51	38.2	38.2	38.24	36.51	510,214
September 02, 2025	36.06	36.69	36.57	36.79	34.65	736,300
August 29, 2025	38.25	37.07	36.95	38.4	36.3	645,152
August 28, 2025	37.91	38.46	38.33	38.83	33.86	1.07M
August 27, 2025	32.49	32.2	32.09	32.93	31	423,236
August 26, 2025	31.82	32.64	32.64	32.9	31.37	338,489
August 25, 2025	32.47	31.94	31.94	32.51	31.65	205,444
August 22, 2025	31.64	32.46	32.46	32.95	31.53	194,402
August 21, 2025	31.06	31.55	31.55	32.45	31	276,900
August 20, 2025	31.6	31.14	31.14	31.87	30.61	253,100
August 19, 2025	31.25	31.85	31.85	32.08	30.98	244,804
August 18, 2025	30.66	31.25	31.25	31.26	30.48	266,102
August 15, 2025	30.61	30.67	30.67	30.85	30.27	316,304
August 14, 2025	30.29	30.57	30.57	30.78	30.03	195,044
August 13, 2025	29.79	30.96	30.96	30.97	29.51	341,515
August 12, 2025	28.61	29.68	29.68	29.83	28.52	345,457
August 11, 2025	28.1	28.55	28.55	28.78	27.83	327,600
August 08, 2025	27.39	28.1	28.1	28.53	27.27	242,000
August 07, 2025	26.76	27.33	27.33	27.39	26.46	218,939
August 06, 2025	26.52	26.49	26.49	26.66	26.08	164,715
August 05, 2025	27.31	26.59	26.59	27.31	26.44	209,911
August 04, 2025	26.49	27.14	27.14	27.14	26.38	199,702
August 01, 2025	26.12	26.11	26.11	26.37	25.58	356,504
July 31, 2025	27.6	26.5	26.5	27.81	26.39	240,941
July 30, 2025	28.4	27.92	27.92	28.5	27.82	199,346
July 29, 2025	28.9	28.01	28.01	28.95	27.89	243,622
July 28, 2025	29.63	28.92	28.92	29.69	28.55	196,905

Phibro Animal Health Corporation (PAHC) NASDAQ