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 $1,469.04 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,714, while $1000 invested 1 year ago would be worth $767.9. This corresponds to total returns of 46.9%, 71.4%, -23.21%, respectively, with annualized returns of 3.92%, 11.37%, -23.21%.

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
November 10, 2026	34.48	34.64	34.64	35.24	34.1	223,790
November 09, 2026	33.33	34.61	34.61	35.01	33.07	282,679
November 06, 2026	35.21	32.96	32.96	35.67	32.92	283,513
November 05, 2026	38.09	35.4	35.4	38.98	35.22	348,659
November 04, 2026	38	39.43	39.43	39.73	38	266,366
November 03, 2026	39.21	37.65	37.65	39.53	37.35	289,490
November 02, 2026	39.41	38.74	38.74	40.53	38.08	250,383
October 30, 2026	39.38	38.88	38.88	39.95	38.49	182,782
October 29, 2026	38.35	38.86	38.86	39.01	38.28	100,824
October 28, 2026	38.18	37.88	37.88	38.46	37.6	168,851
October 27, 2026	38.95	38.38	38.38	39.26	38.3	118,865
October 26, 2026	38.8	39.03	39.03	39.57	38.7	144,643
October 23, 2026	39.51	38.8	38.8	39.51	38.62	102,816
October 22, 2026	39.37	39.81	39.81	40.87	39.28	254,377
October 21, 2026	38.74	39.25	39.25	39.36	38.11	169,198
October 20, 2026	39.34	38.8	38.8	39.99	38.78	153,522
October 19, 2026	39.12	39.34	39.34	39.81	38.53	184,836
October 16, 2026	38.04	38.82	38.82	38.94	37.24	186,992
October 15, 2026	38.19	37.98	37.98	39.64	37.83	184,693
October 14, 2026	36.53	37.93	37.93	38.33	36.53	283,077
October 13, 2026	37.75	36.81	36.81	37.89	36.7	407,385
October 12, 2026	38.28	37.43	37.43	38.65	37.05	205,850
October 09, 2026	37.4	38.3	38.3	39.26	37.4	235,913
October 08, 2026	37.53	37.4	37.4	37.58	36.72	238,731
October 07, 2026	36.43	37.72	37.72	37.92	36.03	199,506
October 06, 2026	37.46	36.61	36.61	37.7	36.31	132,199
October 05, 2026	37.14	37.19	37.19	38.05	37.05	280,025
October 02, 2026	36.19	37.24	37.24	37.62	36.19	222,742
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