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 $1,603.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,869.2, while $1000 invested 1 year ago would be worth $924.01. This corresponds to total returns of 60.35%, 86.92%, -7.6%, respectively, with annualized returns of 4.83%, 13.33%, -7.6%.

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
October 01, 2026	35.58	35.87	35.87	36.23	35.18	274,956
September 30, 2026	35.68	35.74	35.74	36.02	35.06	205,540
September 29, 2026	35.46	35.45	35.45	35.72	34.7	170,538
September 28, 2026	34.25	35.7	35.7	36.13	33.84	485,775
September 25, 2026	33.93	34.45	34.45	34.66	33.52	206,581
September 24, 2026	34.1	33.93	33.93	34.25	33.05	130,575
September 23, 2026	35.14	34.1	34.1	36.04	34.04	141,521
September 22, 2026	35.1	35.15	35.15	35.54	34.91	169,082
September 21, 2026	34.53	34.68	34.68	35.39	34.51	141,315
September 18, 2026	34.12	34.56	34.56	35.11	34.12	635,304
September 17, 2026	35.64	34.45	34.45	35.64	34.4	212,033
September 16, 2026	35.03	35.3	35.3	35.98	34.68	269,510
September 15, 2026	36	35.03	35.03	36	34.94	322,821
September 11, 2026	36.99	35.62	35.62	37.66	35.51	212,233
September 10, 2026	36.8	36.58	36.58	36.96	36.3	174,046
September 09, 2026	37.11	36.8	36.8	37.46	36.6	176,887
September 08, 2026	37.92	37.31	37.31	37.92	36.86	182,005
September 04, 2026	38.26	38.25	38.25	38.82	37.69	176,417
September 03, 2026	40.24	38.58	38.58	40.5	38.2	174,639
September 02, 2026	38.32	39.92	39.92	40.65	38.32	324,238
September 01, 2026	37.77	38.37	38.37	38.72	37.63	370,169
August 31, 2026	37.13	37.74	37.74	38.07	36.72	357,375
August 28, 2026	36.36	37.67	37.67	38.65	36.36	362,747
August 27, 2026	39.39	36.35	36.35	39.39	35.01	432,907
August 26, 2026	36.48	36.09	36.09	36.79	35.74	296,835
August 25, 2026	35.71	35.93	35.93	36.1	35.3	236,797
August 24, 2026	36.32	35.31	35.31	36.74	35.1	153,090
August 21, 2026	35.41	36.32	36.32	36.44	35.29	324,367
August 20, 2026	35.26	35.18	35.18	35.89	34.63	179,332
August 19, 2026	35	35.44	35.44	36.12	35	163,095
August 18, 2026	34.92	34.65	34.65	35.09	34.2	89,295
August 17, 2026	34.03	34.63	34.63	34.85	33.71	152,629
August 14, 2026	34.03	34.36	34.36	34.68	34.03	110,779
August 13, 2026	34.22	34.06	34.06	34.66	33.83	128,886
August 12, 2026	34.04	33.8	33.8	34.99	33.3	180,631
August 11, 2026	34.42	34.08	34.08	35.15	33.74	105,395
August 10, 2026	34.15	34.15	34.15	34.89	32.88	167,367
August 07, 2026	35.43	34.29	34.29	36.12	34.13	231,332
August 06, 2026	36.48	35.5	35.5	36.48	35.4	146,223
August 05, 2026	37	36.01	36.01	37.44	35.35	158,643
August 04, 2026	37.15	36.59	36.59	37.16	36.26	188,304
August 03, 2026	36.7	37.15	37.15	37.41	36.24	297,905
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