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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.83	40.46	40.46	40.54	39.44	148,992
January 12, 2026	39.19	39.83	39.83	40.36	38.71	270,600
January 09, 2026	39.71	39.44	39.44	40.2	39.18	163,725
January 08, 2026	39.34	39.72	39.72	40.38	38	153,700
January 07, 2026	39.65	39.43	39.43	40.43	38.85	223,438
January 06, 2026	38.46	39.54	39.54	39.79	37.91	208,391
January 05, 2026	37.18	38.37	38.37	38.71	36.76	218,700
January 02, 2026	37.56	37.3	37.3	37.76	36.47	178,746
December 31, 2025	37.61	37.36	37.36	37.61	37.06	282,200
December 30, 2025	37.51	37.51	37.51	37.88	37.05	247,700
December 29, 2025	38.19	37.73	37.73	38.49	37.51	211,002
December 26, 2025	37.95	38.17	38.17	38.37	37.84	155,600
December 24, 2025	37.18	37.74	37.74	37.88	37.09	131,609
December 23, 2025	37.74	37.39	37.39	38.14	37.06	224,630
December 22, 2025	37.25	37.83	37.83	38.76	36.67	339,819
December 19, 2025	39.01	37.25	37.25	39.87	36.14	831,700
December 18, 2025	41.12	40.41	40.41	41.59	40.38	289,925
December 17, 2025	40.33	40.6	40.6	41.29	39.39	260,400
December 16, 2025	40.64	40.4	40.4	41.14	40.03	193,359
December 15, 2025	40.54	40.67	40.67	41.37	40.16	175,800
December 12, 2025	40.75	40.15	40.15	41.61	39.78	226,341
December 11, 2025	40.25	40.76	40.76	41.62	39.93	294,747
December 10, 2025	38.53	39.87	39.87	40.17	38.51	283,000
December 09, 2025	40.19	38.28	38.28	40.82	38.22	336,856
December 08, 2025	39.7	40.08	40.08	40.79	39.13	278,800
December 05, 2025	40.66	39.16	39.16	40.77	38.27	289,243
December 04, 2025	40.95	40.77	40.77	41.89	40.52	256,924
December 03, 2025	40.65	41.39	41.39	41.94	40.47	238,500
December 02, 2025	41.13	40.68	40.68	41.28	39.53	312,320
December 01, 2025	41.77	40.76	40.76	42.25	40.58	414,300
November 28, 2025	43.59	41.88	41.88	43.94	41.78	124,400
November 26, 2025	44.34	43.23	43.23	44.72	43.07	259,100
November 25, 2025	43.65	44.33	44.21	44.72	43.27	258,900
November 24, 2025	41.81	43.08	42.96	43.24	41.42	264,364
November 21, 2025	40.8	41.63	41.63	42.22	40.41	271,700
November 20, 2025	42.26	40.81	40.81	42.79	40.66	341,318
November 19, 2025	43.36	41.38	41.38	44.06	41.31	381,703
November 18, 2025	44.66	43.38	43.38	45	43.01	514,500
November 17, 2025	44.9	45.06	45.06	46.27	44.24	393,540
November 14, 2025	44.01	45.1	45.1	45.66	44	306,200
November 13, 2025	45	44.7	44.7	45.37	43.71	297,700
November 12, 2025	45.33	45.32	45.32	46.01	44.95	247,100
November 11, 2025	45.56	45.33	45.33	46.42	44.81	319,200
November 10, 2025	44.37	45.83	45.83	46.42	43.31	462,966
November 07, 2025	43.17	43.76	43.76	43.88	41.84	380,619
November 06, 2025	41.27	43.04	43.04	44	40.72	411,400
November 05, 2025	41.93	41.15	41.15	42.41	40.46	406,532
November 04, 2025	42.07	42.11	42.11	43.87	41.8	443,375
November 03, 2025	42.37	43.37	43.37	44.35	40.01	528,617
October 31, 2025	41.52	42.06	42.06	43.65	41.38	392,916
October 30, 2025	41.16	41.86	41.86	42.08	40.84	218,600
October 29, 2025	41.53	41.19	41.19	42.55	40.63	226,513
October 28, 2025	41.49	41.68	41.68	42.07	41.22	159,306
October 27, 2025	42.4	41.7	41.7	42.82	41.11	241,498
October 24, 2025	41.36	42.33	42.33	42.8	40.45	296,252
October 23, 2025	40.07	41.05	41.05	41.31	39.96	208,700
October 22, 2025	41.45	40.19	40.19	41.98	38.95	359,800
October 21, 2025	40.6	41.45	41.45	42.32	40.26	362,621
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

Phibro Animal Health Corporation (PAHC) NASDAQ