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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.8	41.63	41.63	42.22	40.41	271,700
November 20, 2025	42.26	40.81	40.81	42.79	40.66	341,318
November 19, 2025	43.36	41.38	41.38	44.06	41.31	381,703
November 18, 2025	44.66	43.38	43.38	45	43.01	514,500
November 17, 2025	44.9	45.06	45.06	46.27	44.24	393,540
November 14, 2025	44.01	45.1	45.1	45.66	44	306,200
November 13, 2025	45	44.7	44.7	45.37	43.71	297,700
November 12, 2025	45.33	45.32	45.32	46.01	44.95	247,100
November 11, 2025	45.56	45.33	45.33	46.42	44.81	319,200
November 10, 2025	44.37	45.83	45.83	46.42	43.31	462,966
November 07, 2025	43.17	43.76	43.76	43.88	41.84	380,619
November 06, 2025	41.27	43.04	43.04	44	40.72	411,400
November 05, 2025	41.93	41.15	41.15	42.41	40.46	406,532
November 04, 2025	42.07	42.11	42.11	43.87	41.8	443,375
November 03, 2025	42.37	43.37	43.37	44.35	40.01	528,617
October 31, 2025	41.52	42.06	42.06	43.65	41.38	392,916
October 30, 2025	41.16	41.86	41.86	42.08	40.84	218,600
October 29, 2025	41.53	41.19	41.19	42.55	40.63	226,513
October 28, 2025	41.49	41.68	41.68	42.07	41.22	159,306
October 27, 2025	42.4	41.7	41.7	42.82	41.11	241,498
October 24, 2025	41.36	42.33	42.33	42.8	40.45	296,252
October 23, 2025	40.07	41.05	41.05	41.31	39.96	208,700
October 22, 2025	41.45	40.19	40.19	41.98	38.95	359,800
October 21, 2025	40.6	41.45	41.45	42.32	40.26	362,621
October 20, 2025	40.1	40.62	40.62	40.81	39.88	235,472
October 17, 2025	38.18	39.72	39.72	40.15	38.09	196,830
October 16, 2025	39.22	38.57	38.57	39.32	38.19	155,907
October 15, 2025	37.83	39.14	39.14	39.23	37.47	229,862
October 14, 2025	36.24	37.64	37.64	37.77	36.24	188,400
October 13, 2025	36.79	36.58	36.58	37.47	36.14	143,704
October 10, 2025	37.29	36.39	36.39	37.4	35.81	193,429
October 09, 2025	37.09	37.17	37.17	37.37	36.78	173,691
October 08, 2025	37.83	37.11	37.11	38.04	36.75	260,100
October 07, 2025	37.98	37.62	37.62	38.39	36.82	212,640
October 06, 2025	38.39	37.79	37.79	38.77	37.71	253,907
October 03, 2025	39.13	38.32	38.32	39.86	38.09	308,900
October 02, 2025	40.7	39.01	39.01	40.91	38.98	248,000
October 01, 2025	40.48	40.8	40.8	41.36	40.07	333,533
September 30, 2025	39.09	40.46	40.46	40.73	39.09	425,730
September 29, 2025	38.97	39.15	39.15	39.35	38.17	230,274
September 26, 2025	38.22	38.81	38.81	38.83	38.21	193,300
September 25, 2025	37.91	38.04	38.04	38.26	37.6	258,900
September 24, 2025	38.61	38.25	38.25	38.78	37.93	203,200
September 23, 2025	38.32	38.42	38.42	39.05	38.11	212,117
September 22, 2025	39.78	38.4	38.4	40.01	37.91	281,913
September 19, 2025	40.58	39.86	39.86	40.68	39.22	554,816
September 18, 2025	38.55	40.54	40.54	40.55	38.55	451,800
September 17, 2025	39.15	38.58	38.58	39.54	38.43	161,300
September 16, 2025	39.55	39.01	39.01	39.55	38.78	203,100
September 15, 2025	39.83	39.53	39.53	40.45	39.32	365,200
September 12, 2025	40.78	39.62	39.62	40.78	39.59	239,997
September 11, 2025	41.18	41.19	41.19	41.4	40.59	287,049

Phibro Animal Health Corporation (PAHC) NASDAQ