Phibro Animal Health Corporation (PAHC) Historical Stock Data
38.17 ↑0.43 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAHC is down -0.60% a day on average. There have been 14 days where Phibro Animal Health Corporation closed green and 16 days where PAHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 37.95 | 38.17 | ↑$0.22 (0.58%) | 37.84 | 38.37 | 155.59K |
| 2025-12-24 | 37.18 | 37.74 | ↑$0.56 (1.51%) | 37.09 | 37.88 | 131.61K |
| 2025-12-23 | 37.74 | 37.39 | ↓$0.35 (-0.93%) | 37.06 | 38.14 | 224.63K |
| 2025-12-22 | 37.25 | 37.83 | ↑$0.58 (1.56%) | 36.67 | 38.76 | 339.82K |
| 2025-12-19 | 39.01 | 37.25 | ↓$1.76 (-4.51%) | 36.14 | 39.87 | 831.69K |
| 2025-12-18 | 41.12 | 40.41 | ↓$0.71 (-1.73%) | 40.38 | 41.59 | 289.93K |
| 2025-12-17 | 40.33 | 40.60 | ↑$0.27 (0.67%) | 39.39 | 41.29 | 260.37K |
| 2025-12-16 | 40.64 | 40.40 | ↓$0.24 (-0.59%) | 40.03 | 41.14 | 193.36K |
| 2025-12-15 | 40.54 | 40.67 | ↑$0.13 (0.32%) | 40.16 | 41.37 | 175.79K |
| 2025-12-12 | 40.75 | 40.15 | ↓$0.60 (-1.47%) | 39.78 | 41.61 | 226.34K |
| 2025-12-11 | 40.25 | 40.76 | ↑$0.51 (1.27%) | 39.93 | 41.62 | 294.74K |
| 2025-12-10 | 38.53 | 39.87 | ↑$1.34 (3.48%) | 38.51 | 40.17 | 282.97K |
| 2025-12-09 | 40.19 | 38.28 | ↓$1.91 (-4.75%) | 38.22 | 40.82 | 336.82K |
| 2025-12-08 | 39.70 | 40.08 | ↑$0.38 (0.96%) | 39.13 | 40.79 | 278.80K |
| 2025-12-05 | 40.66 | 39.16 | ↓$1.50 (-3.69%) | 38.27 | 40.77 | 289.22K |
| 2025-12-04 | 40.95 | 40.77 | ↓$0.18 (-0.44%) | 40.52 | 41.89 | 256.92K |
| 2025-12-03 | 40.65 | 41.39 | ↑$0.74 (1.82%) | 40.47 | 41.94 | 238.48K |
| 2025-12-02 | 41.13 | 40.68 | ↓$0.45 (-1.09%) | 39.50 | 41.28 | 316.86K |
| 2025-12-01 | 41.77 | 40.76 | ↓$1.01 (-2.42%) | 40.58 | 42.25 | 414.30K |
| 2025-11-28 | 43.59 | 41.88 | ↓$1.71 (-3.92%) | 41.78 | 43.95 | 124.39K |
| 2025-11-26 | 44.34 | 43.23 | ↓$1.11 (-2.50%) | 43.07 | 44.72 | 259.09K |
| 2025-11-25 | 43.65 | 44.33 | ↑$0.68 (1.56%) | 43.27 | 44.73 | 258.85K |
| 2025-11-24 | 41.81 | 43.08 | ↑$1.27 (3.04%) | 41.42 | 43.24 | 264.31K |
| 2025-11-21 | 40.80 | 41.63 | ↑$0.83 (2.03%) | 40.41 | 42.22 | 271.67K |
| 2025-11-20 | 42.26 | 40.81 | ↓$1.45 (-3.43%) | 40.66 | 42.79 | 341.30K |
| 2025-11-19 | 43.36 | 41.38 | ↓$1.98 (-4.57%) | 41.31 | 44.06 | 381.70K |
| 2025-11-18 | 44.66 | 43.38 | ↓$1.28 (-2.87%) | 43.01 | 45.00 | 514.46K |
| 2025-11-17 | 44.90 | 45.06 | ↑$0.16 (0.36%) | 44.24 | 46.27 | 393.48K |
| 2025-11-14 | 44.01 | 45.10 | ↑$1.09 (2.48%) | 44.00 | 45.66 | 306.17K |
| 2025-11-13 | 45.00 | 44.70 | ↓$0.30 (-0.67%) | 43.71 | 45.37 | 297.66K |
Create an account or log in to view more rows.
$PAHC breaking out of this wedge sooner than later
$PAHC if your selling dont regret it later
$PAHC HODLing
and buying more when I can.
$PAHC Momentum is building...
$PAHC where’s the WSB guys at? Still sleeping?
$PAHC let's gooooooo
$PAHC Nothing but time to wait
$PAHC i am trading for a better future!
$PAHC Tomorrow
$PAHC said y’all dumb af