Phibro Animal Health Corporation (PAHC) Historical Stock Data
38.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAHC is down -0.22% a day on average. There have been 15 days where Phibro Animal Health Corporation closed green and 15 days where PAHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 45.33 | 45.32 | ↓$0.01 (-0.02%) | 44.95 | 46.01 | 247.06K |
| 2025-11-11 | 45.56 | 45.33 | ↓$0.23 (-0.50%) | 44.81 | 46.42 | 319.16K |
| 2025-11-10 | 44.37 | 45.83 | ↑$1.46 (3.29%) | 43.31 | 46.42 | 462.97K |
| 2025-11-07 | 43.17 | 43.76 | ↑$0.59 (1.37%) | 41.84 | 43.88 | 380.62K |
| 2025-11-06 | 41.27 | 43.04 | ↑$1.77 (4.29%) | 40.72 | 44.00 | 411.37K |
| 2025-11-05 | 41.93 | 41.15 | ↓$0.78 (-1.86%) | 40.46 | 42.41 | 403.16K |
| 2025-11-04 | 42.07 | 42.11 | ↑$0.04 (0.10%) | 41.80 | 43.87 | 443.38K |
| 2025-11-03 | 42.37 | 43.37 | ↑$1.00 (2.36%) | 40.01 | 44.35 | 528.62K |
| 2025-10-31 | 41.52 | 42.06 | ↑$0.54 (1.30%) | 41.38 | 43.65 | 392.92K |
| 2025-10-30 | 41.16 | 41.86 | ↑$0.70 (1.70%) | 40.84 | 42.08 | 218.55K |
| 2025-10-29 | 41.53 | 41.19 | ↓$0.34 (-0.82%) | 40.63 | 42.55 | 226.51K |
| 2025-10-28 | 41.49 | 41.68 | ↑$0.19 (0.46%) | 41.22 | 42.07 | 159.31K |
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