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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.88	52.8	52.8	52.8	50.94	214,700
February 19, 2026	50.67	51.85	51.85	51.89	49.74	219,200
February 18, 2026	52.17	51.08	51.08	52.58	50.33	285,202
February 17, 2026	52.26	52.29	52.29	53.97	52.15	251,441
February 13, 2026	51.71	52.26	52.26	52.64	51.4	246,765
February 12, 2026	51.8	51.27	51.27	52.89	50.94	256,800
February 11, 2026	51.8	51.52	51.52	52.47	51.3	353,500
February 10, 2026	52	51.74	51.74	52.4	51.1	345,718
February 09, 2026	53.04	51.85	51.85	54.26	51.39	373,562
February 06, 2026	50.75	53.07	53.07	56.3	50.26	646,773
February 05, 2026	43.17	50	50	50.05	43.17	982,300
February 04, 2026	41.23	41	41	41.73	40.3	336,206
February 03, 2026	41.9	41.31	41.31	42.84	40.56	361,300
February 02, 2026	40.22	41.91	41.91	41.98	39.99	217,200
January 30, 2026	39.51	40.15	40.15	40.37	39.17	170,131
January 29, 2026	39.13	39.89	39.89	40.65	39.13	174,300
January 28, 2026	39.63	38.8	38.8	39.69	38.5	157,700
January 27, 2026	39.54	39.52	39.52	39.91	39.28	109,316
January 26, 2026	39	39.48	39.48	39.71	38.87	145,020
January 23, 2026	41.26	39.01	39.01	41.26	38.29	297,600
January 22, 2026	42.14	41.61	41.61	42.82	41.59	213,000
January 21, 2026	41.5	41.95	41.95	42.11	41.16	220,110
January 20, 2026	40.82	41.08	41.08	42.22	40.37	165,333
January 16, 2026	40.06	41.07	41.07	41.6	40.02	218,929
January 15, 2026	39.87	40.06	40.06	40.12	39.27	177,000
January 14, 2026	40.46	39.87	39.87	41.27	39.31	194,200
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

Phibro Animal Health Corporation (PAHC) NASDAQ