Phibro Animal Health Corporation (PAHC) Historical Stock Data

19.53 ↑0.53 (2.79%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, PAHC is up 0.11% a day on average. There have been 17 days where Phibro Animal Health Corporation closed green and 13 days where PAHC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2719.1319.53↑$0.40 (2.09%)19.0019.6676.25K
2022-05-2619.0719.00↓$0.07 (-0.37%)18.9019.3948.21K
2022-05-2518.2719.07↑$0.80 (4.38%)18.2719.81126.15K
2022-05-2418.3618.50↑$0.14 (0.76%)17.9018.5649.52K
2022-05-2318.5818.34↓$0.24 (-1.29%)18.2418.7251.49K
2022-05-2018.1518.58↑$0.43 (2.37%)17.9718.6760.87K
2022-05-1918.5317.93↓$0.60 (-3.24%)17.9018.5357.68K
2022-05-1818.5318.67↑$0.14 (0.76%)18.4818.85112.73K
2022-05-1718.8318.70↓$0.13 (-0.69%)18.4819.1077.35K
2022-05-1618.4118.53↑$0.12 (0.65%)18.1018.7269.43K
2022-05-1318.3618.15↓$0.21 (-1.14%)17.9918.4852.86K
2022-05-1217.9018.30↑$0.40 (2.23%)17.5618.3464.33K
2022-05-1118.6418.03↓$0.61 (-3.27%)17.8219.12108.52K
2022-05-1018.4018.56↑$0.16 (0.87%)18.0718.7979.95K
2022-05-0918.4318.28↓$0.15 (-0.81%)18.1118.91116.51K
2022-05-0617.8818.73↑$0.85 (4.75%)17.7718.8994.71K
2022-05-0519.5418.06↓$1.48 (-7.57%)17.2819.54262.41K
2022-05-0418.7219.87↑$1.15 (6.14%)18.6420.07145.38K
2022-05-0318.0418.82↑$0.78 (4.32%)17.8118.93136.21K
2022-05-0217.8718.04↑$0.17 (0.95%)17.6218.2597.28K
2022-04-2918.6317.99↓$0.64 (-3.44%)17.9218.6959.31K
2022-04-2818.3418.64↑$0.30 (1.64%)17.8518.7766.41K
2022-04-2718.6918.13↓$0.56 (-3.00%)18.1118.7672.68K
2022-04-2618.7018.81↑$0.11 (0.59%)18.5419.0967.65K
2022-04-2518.9718.85↓$0.12 (-0.63%)18.6318.9866.58K
2022-04-2220.1119.14↓$0.97 (-4.82%)19.1320.4459.95K
2022-04-2119.9320.08↑$0.15 (0.75%)19.8020.21264.28K
2022-04-2019.7119.87↑$0.16 (0.81%)19.4019.9249.65K
2022-04-1919.1719.47↑$0.30 (1.56%)19.0919.5362.72K
2022-04-1819.6419.25↓$0.39 (-1.99%)19.1919.7751.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$PAHC I need a smoke after this trade

0 Like Report
7starRestaurant

$PAHC I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
iphonepromax

$PAHC wow
looking like it’s going to be a monster day!

0 Like Report