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 $2,107.95 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,691.66, while $1000 invested 1 year ago would be worth $1,128.3. This corresponds to total returns of 110.8%, 69.17%, 12.83%, respectively, with annualized returns of 7.74%, 11.09%, 12.83%.

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
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
July 06, 2026	33.26	34.13	34.13	34.58	32.64	293,658
July 02, 2026	32.18	33.26	33.26	33.35	31.88	298,930
July 01, 2026	31.38	32.1	32.1	32.34	31.18	420,127
June 30, 2026	31.94	31.4	31.4	31.94	30.98	295,248
June 29, 2026	31.61	31.81	31.81	32.35	31.43	389,816
June 26, 2026	31.79	31.69	31.69	32.31	31.22	537,204
June 25, 2026	31.8	31.83	31.83	32.22	31.36	138,169
June 24, 2026	30.89	31.36	31.36	32.16	30.86	206,999
June 23, 2026	31.07	30.53	30.53	32.01	30.46	198,239
June 22, 2026	31.83	31.07	31.07	32.05	30.93	250,092
June 18, 2026	31.46	31.85	31.85	32	31.02	439,560
June 17, 2026	31.74	30.84	30.84	32.47	30.67	218,578
June 16, 2026	32.76	31.87	31.87	32.95	31.52	200,502
June 15, 2026	31.81	32.28	32.28	33	31.61	208,641
June 12, 2026	31.45	31.53	31.53	32.19	31.21	182,975
June 11, 2026	31.5	31.26	31.26	32	30.85	262,689
June 10, 2026	32.5	31.18	31.18	33.1	31.13	356,289
June 09, 2026	32.17	32.65	32.65	32.87	31.98	208,007
June 08, 2026	32.66	31.76	31.76	32.77	31.4	267,719
June 05, 2026	33.04	32.43	32.43	33.99	32.42	271,466
June 04, 2026	32.04	33.04	33.04	33.96	32.04	701,968
June 03, 2026	29.94	31.79	31.79	31.82	29.16	611,496
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