Phibro Animal Health Corporation (PAHC) NASDAQ

28.52

-1.35(-4.52%)

Updated at June 02 04:00PM

Currency In USD

PAHC Historical Return

If you invested $1000 in Phibro Animal Health Corporation (PAHC) 10 years ago, it would be worth $1,817.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,114.93, while $1000 invested 1 year ago would be worth $1,188.33. This corresponds to total returns of 81.77%, 11.49%, 18.83%, respectively, with annualized returns of 6.15%, 2.2%, 18.83%.

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
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
May 04, 2026	54.64	54.68	54.68	56.17	53.71	238,287
May 01, 2026	53.3	54.89	54.89	56.06	52.59	333,851
April 30, 2026	52.58	53.18	53.18	54.04	52	295,999
April 29, 2026	53.78	52.5	52.5	54.03	51.09	371,088
April 28, 2026	56.45	54.29	54.29	57.09	51.43	505,318
April 27, 2026	55.22	56.14	56.14	56.53	55.22	119,159
April 24, 2026	54.31	55.16	55.16	55.68	53.83	206,702
April 23, 2026	54.26	54.69	54.69	55.2	53.67	158,652
April 22, 2026	54.57	53.97	53.97	55.01	53.34	165,192
April 21, 2026	56.56	54.09	54.09	57.23	54.09	200,869
April 20, 2026	56.98	56.51	56.51	57.85	56.21	142,738
April 17, 2026	54.99	57.07	57.07	57.48	54.5	175,076
April 16, 2026	55.09	53.88	53.88	55.6	53.46	281,203
April 15, 2026	58.13	55.01	55.01	58.83	53.71	410,385
April 14, 2026	59.58	59.02	59.02	59.9	58.64	230,979
April 13, 2026	57.68	59.58	59.58	60.08	57.01	329,400
April 10, 2026	59.38	57.89	57.89	59.38	57.25	197,775
April 09, 2026	58.39	59.09	59.09	59.51	57.55	216,000
April 08, 2026	58.48	58.66	58.66	59.68	57.8	386,384
April 07, 2026	54.43	55.66	55.66	55.87	54.07	234,262
April 06, 2026	55.55	54.94	54.94	56	53.75	200,166
April 02, 2026	53.16	55.52	55.52	55.63	51.69	246,520
April 01, 2026	55.92	54.76	54.76	57.6	54.44	377,166
March 31, 2026	53.94	55.31	55.31	55.85	53.23	322,447
March 30, 2026	54.81	53.35	53.35	55.02	52.48	231,075
March 27, 2026	55.24	53.88	53.88	56.3	53.04	372,348
March 26, 2026	56.3	55.82	55.82	57.62	55.25	391,430
March 25, 2026	55.77	57.01	57.01	57.52	55.17	480,613
March 24, 2026	52.98	55.48	55.48	55.67	52.41	322,157
March 23, 2026	52.27	53.8	53.8	55	51.64	372,084
March 20, 2026	52.09	50.76	50.76	52.58	49.89	497,804
March 19, 2026	51.44	52.38	52.38	53.75	50.88	344,488
March 18, 2026	52.47	52.23	52.23	54.17	51.31	311,812
March 17, 2026	51.29	52.51	52.51	52.71	51.1	345,013
March 16, 2026	50.18	51.17	51.17	51.66	50.15	251,579
March 13, 2026	49.33	49.47	49.47	50.64	48.28	226,509
March 12, 2026	48.99	49	49	50.16	48	213,606
March 11, 2026	50	50.07	50.07	50.86	49.35	261,521
March 10, 2026	48.59	50.43	50.43	51.54	48.22	295,071
March 09, 2026	47.02	48.78	48.78	48.9	45.23	329,946