Phibro Animal Health Corporation (PAHC) Historical Stock Data
16.45 ↓0.62 (-3.63%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAHC is up 0.95% a day on average. There have been 19 days where Phibro Animal Health Corporation closed green and 11 days where PAHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 17.15 | 16.45 | ↓$0.70 (-4.08%) | 16.35 | 17.40 | 182.59K |
| 2024-05-03 | 16.95 | 17.07 | ↑$0.12 (0.71%) | 16.58 | 17.20 | 114.27K |
| 2024-05-02 | 16.35 | 16.76 | ↑$0.41 (2.51%) | 16.22 | 16.93 | 142.57K |
| 2024-05-01 | 16.77 | 16.35 | ↓$0.42 (-2.50%) | 16.34 | 17.10 | 228.49K |
| 2024-04-30 | 16.62 | 16.70 | ↑$0.08 (0.48%) | 15.67 | 16.82 | 447.58K |
| 2024-04-29 | 13.60 | 16.78 | ↑$3.18 (23.38%) | 13.34 | 16.90 | 786.25K |
| 2024-04-26 | 12.41 | 12.73 | ↑$0.32 (2.58%) | 12.41 | 12.83 | 76.51K |
| 2024-04-25 | 12.43 | 12.44 | ↑$0.01 (0.08%) | 12.30 | 12.63 | 122.34K |
| 2024-04-24 | 13.55 | 12.56 | ↓$0.99 (-7.31%) | 12.55 | 13.55 | 111.20K |
| 2024-04-23 | 13.11 | 13.61 | ↑$0.50 (3.81%) | 13.11 | 13.74 | 109.69K |
| 2024-04-22 | 13.39 | 13.05 | ↓$0.34 (-2.54%) | 12.93 | 13.39 | 92.58K |
| 2024-04-19 | 13.00 | 13.30 | ↑$0.30 (2.31%) | 13.00 | 13.32 | 127.52K |
| 2024-04-18 | 12.89 | 13.04 | ↑$0.15 (1.16%) | 12.81 | 13.18 | 78.60K |
| 2024-04-17 | 13.03 | 12.87 | ↓$0.16 (-1.23%) | 12.67 | 13.05 | 99.78K |
| 2024-04-16 | 13.19 | 12.99 | ↓$0.20 (-1.52%) | 12.92 | 13.40 | 139.85K |
| 2024-04-15 | 13.10 | 13.21 | ↑$0.11 (0.84%) | 12.96 | 13.23 | 146.14K |
| 2024-04-12 | 13.08 | 13.11 | ↑$0.03 (0.23%) | 12.78 | 13.22 | 120.89K |
| 2024-04-11 | 13.25 | 13.09 | ↓$0.16 (-1.21%) | 12.84 | 13.25 | 78.95K |
| 2024-04-10 | 12.76 | 13.23 | ↑$0.47 (3.68%) | 12.76 | 13.27 | 203.87K |
| 2024-04-09 | 12.92 | 13.12 | ↑$0.20 (1.55%) | 12.86 | 13.13 | 71.43K |
| 2024-04-08 | 12.87 | 12.88 | ↑$0.01 (0.08%) | 12.71 | 12.99 | 52.92K |
| 2024-04-05 | 12.90 | 12.81 | ↓$0.09 (-0.70%) | 12.67 | 12.93 | 62.79K |
| 2024-04-04 | 13.00 | 12.90 | ↓$0.10 (-0.77%) | 12.82 | 13.20 | 116.16K |
| 2024-04-03 | 12.48 | 12.93 | ↑$0.45 (3.61%) | 12.44 | 13.01 | 121.05K |
| 2024-04-02 | 12.45 | 12.57 | ↑$0.12 (0.96%) | 12.17 | 12.60 | 97.82K |
| 2024-04-01 | 12.99 | 12.61 | ↓$0.38 (-2.93%) | 12.54 | 13.05 | 105.34K |
| 2024-03-28 | 13.04 | 12.93 | ↓$0.11 (-0.84%) | 12.91 | 13.19 | 158.76K |
| 2024-03-27 | 12.98 | 13.06 | ↑$0.08 (0.62%) | 12.81 | 13.11 | 79.87K |
| 2024-03-26 | 12.56 | 12.84 | ↑$0.28 (2.23%) | 12.55 | 12.86 | 138.54K |
| 2024-03-25 | 12.16 | 12.55 | ↑$0.39 (3.21%) | 12.14 | 12.55 | 118.46K |
Create an account or log in to view more rows.
$PAHC I'm not afraid.
I'm long
And I'm strong..........
$PAHC take Friday energy into Monday
$PAHC just go up
$PAHC we need to get moving
$PAHC tomorrow will be an explosion day
I believe it!
$PAHC -
Buy
buy
buy!
$PAHC Algorithms are playing games
$PAHC get over the hump
$PAHC wow
looking like it’s going to be a monster day!
$PAHC steady steady n hold