Phibro Animal Health Corporation (PAHC) NASDAQ

Currency In USD

PAHC Historical Return

If you invested $1000 in Phibro Animal Health Corporation (PAHC) 10 years ago, it would be worth $2,117.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,689.77, while $1000 invested 1 year ago would be worth $1,349.55. This corresponds to total returns of 111.71%, 68.98%, 34.96%, respectively, with annualized returns of 7.78%, 11.06%, 34.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PAHC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	36.19	36.33	36.33	36.58	35.32	205,472
July 30, 2026	37.1	36.45	36.45	37.92	35.94	229,667
July 29, 2026	36.25	36.95	36.95	37.13	36.15	192,132
July 28, 2026	35.55	36.37	36.37	37.4	35.5	399,077
July 27, 2026	34.66	35.24	35.24	35.37	34.54	144,186
July 23, 2026	33.42	34.04	34.04	34.26	33.25	162,047
July 22, 2026	34.05	33.81	33.81	34.24	33.6	158,809
July 21, 2026	32.96	33.86	33.86	34	32.8	179,456
July 20, 2026	33.17	33.05	33.05	33.97	32.42	214,567
July 17, 2026	34.44	33.31	33.31	34.96	33.28	240,960
July 16, 2026	33.81	34.52	34.52	34.91	33.69	320,211
July 15, 2026	33.09	33.74	33.74	34.01	33.06	288,565
July 14, 2026	32.94	33.04	33.04	33.21	32.27	230,470
July 13, 2026	30.89	33	33	33.08	30.64	497,768
July 10, 2026	32.32	32.07	32.07	33.02	31.88	522,677
July 09, 2026	32.47	32.38	32.38	33.23	32.32	172,772
July 08, 2026	32.81	32.44	32.44	32.85	31.9	291,583
July 07, 2026	34.41	33.12	33.12	34.74	33	224,995
July 06, 2026	33.26	34.13	34.13	34.58	32.64	293,658
July 02, 2026	32.18	33.26	33.26	33.35	31.88	298,930
July 01, 2026	31.38	32.1	32.1	32.34	31.18	420,127
June 30, 2026	31.94	31.4	31.4	31.94	30.98	295,248
June 29, 2026	31.61	31.81	31.81	32.35	31.43	389,816
June 26, 2026	31.79	31.69	31.69	32.31	31.22	537,204
June 25, 2026	31.8	31.83	31.83	32.22	31.36	138,169
June 24, 2026	30.89	31.36	31.36	32.16	30.86	206,999
June 23, 2026	31.07	30.53	30.53	32.01	30.46	198,239
June 22, 2026	31.83	31.07	31.07	32.05	30.93	250,092
June 18, 2026	31.46	31.85	31.85	32	31.02	439,560
June 17, 2026	31.74	30.84	30.84	32.47	30.67	218,578
June 16, 2026	32.76	31.87	31.87	32.95	31.52	200,502
June 15, 2026	31.81	32.28	32.28	33	31.61	208,641
June 12, 2026	31.45	31.53	31.53	32.19	31.21	182,975
June 11, 2026	31.5	31.26	31.26	32	30.85	262,689
June 10, 2026	32.5	31.18	31.18	33.1	31.13	356,289
June 09, 2026	32.17	32.65	32.65	32.87	31.98	208,007
June 08, 2026	32.66	31.76	31.76	32.77	31.4	267,719
June 05, 2026	33.04	32.43	32.43	33.99	32.42	271,466
June 04, 2026	32.04	33.04	33.04	33.96	32.04	701,968
June 03, 2026	29.94	31.79	31.79	31.82	29.16	611,496
June 02, 2026	29.83	28.52	28.52	29.83	28.25	352,927
June 01, 2026	30.3	29.87	29.87	30.45	29.1	476,491
May 29, 2026	31.76	30.79	30.79	31.85	30.7	338,983
May 28, 2026	32.59	31.83	31.83	32.63	31.48	383,336
May 27, 2026	33.99	32.89	32.89	34.98	32.73	390,421
May 26, 2026	33.26	33.68	33.68	34.01	32.77	322,342
May 22, 2026	33.49	33.26	33.26	34	32.76	249,628
May 21, 2026	33.2	33.46	33.46	33.79	32.3	342,955
May 20, 2026	34.1	33.81	33.81	34.81	33.75	484,951
May 19, 2026	33.49	33.9	33.9	34.83	33.39	317,483
May 18, 2026	34.5	34.18	34.18	35.94	34.05	406,210
May 15, 2026	35.28	34.37	34.37	35.74	33.05	475,688
May 14, 2026	35.18	36.15	36.15	37.4	35.16	544,983
May 13, 2026	36.67	35.26	35.26	37.1	35.2	426,412
May 12, 2026	36.69	36.58	36.58	37.42	35.96	471,019
May 11, 2026	39.43	36.32	36.32	39.85	35.08	975,633
May 08, 2026	42.56	40	40	42.98	38.96	975,548
May 07, 2026	49.51	43.16	43.16	50.87	42.86	1.57M
May 06, 2026	56.79	58.5	58.5	58.74	56.61	296,592
May 05, 2026	55.15	56.24	56.24	57.17	55.07	185,372