Phibro Animal Health Corporation (PAHC) Historical Stock Data
12.71 ↑0.27 (2.17%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PAHC is up 0.05% a day on average. There have been 17 days where Phibro Animal Health Corporation closed green and 13 days where PAHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 12.28 | 12.09 | ↓$0.19 (-1.55%) | 12.07 | 12.32 | 92.68K |
| 2024-03-21 | 12.49 | 12.28 | ↓$0.21 (-1.68%) | 12.26 | 12.60 | 105.44K |
| 2024-03-20 | 12.40 | 12.46 | ↑$0.06 (0.48%) | 12.19 | 12.54 | 98.53K |
| 2024-03-19 | 12.46 | 12.45 | ↓$0.01 (-0.08%) | 12.38 | 12.56 | 188.30K |
| 2024-03-18 | 12.30 | 12.48 | ↑$0.18 (1.46%) | 12.07 | 12.64 | 234.19K |
| 2024-03-15 | 12.05 | 12.34 | ↑$0.29 (2.41%) | 12.05 | 12.52 | 334.96K |
| 2024-03-14 | 12.71 | 12.09 | ↓$0.62 (-4.88%) | 11.99 | 12.76 | 236.97K |
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