Phibro Animal Health Corporation (PAHC) Historical Stock Data

18.55 ↑0.09 (0.49%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PAHC is up 0.93% a day on average. There have been 18 days where Phibro Animal Health Corporation closed green and 12 days where PAHC closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2418.4618.55↑$0.09 (0.49%)18.3118.6084.79K
2024-05-2318.5518.46↓$0.09 (-0.49%)17.9218.55154.72K
2024-05-2218.3318.41↑$0.08 (0.44%)18.1518.7088.74K
2024-05-2118.1518.37↑$0.22 (1.21%)17.9318.39101.73K
2024-05-2018.3418.23↓$0.11 (-0.60%)18.0918.46108.62K
2024-05-1718.0418.40↑$0.36 (2.00%)17.5818.42194.31K
2024-05-1618.2517.98↓$0.27 (-1.48%)17.9218.26101.52K
2024-05-1518.5018.25↓$0.25 (-1.35%)17.8818.53148.30K
2024-05-1418.3318.21↓$0.12 (-0.65%)17.8218.39178.91K
2024-05-1317.9918.11↑$0.12 (0.67%)17.6118.61161.92K
2024-05-1017.8217.55↓$0.27 (-1.52%)17.0317.89127.61K
2024-05-0917.0317.70↑$0.67 (3.93%)16.0617.75119.66K
2024-05-0816.4217.18↑$0.76 (4.63%)16.4217.44130.11K
2024-05-0716.4416.77↑$0.33 (2.01%)16.3616.97130.73K
2024-05-0617.1516.45↓$0.70 (-4.08%)16.3517.40182.59K
2024-05-0316.9517.07↑$0.12 (0.71%)16.5817.20114.27K
2024-05-0216.3516.76↑$0.41 (2.51%)16.2216.93142.57K
2024-05-0116.7716.35↓$0.42 (-2.50%)16.3417.10228.49K
2024-04-3016.6216.70↑$0.08 (0.48%)15.6716.82447.58K
2024-04-2913.6016.78↑$3.18 (23.38%)13.3416.90786.25K
2024-04-2612.4112.73↑$0.32 (2.58%)12.4112.8376.51K
2024-04-2512.4312.44↑$0.01 (0.08%)12.3012.63122.34K
2024-04-2413.5512.56↓$0.99 (-7.31%)12.5513.55111.20K
2024-04-2313.1113.61↑$0.50 (3.81%)13.1113.74109.69K
2024-04-2213.3913.05↓$0.34 (-2.54%)12.9313.3992.58K
2024-04-1913.0013.30↑$0.30 (2.31%)13.0013.32127.52K
2024-04-1812.8913.04↑$0.15 (1.16%)12.8113.1878.60K
2024-04-1713.0312.87↓$0.16 (-1.23%)12.6713.0599.78K
2024-04-1613.1912.99↓$0.20 (-1.52%)12.9213.40139.85K
2024-04-1513.1013.21↑$0.11 (0.84%)12.9613.23146.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$PAHC I'm not afraid.
I'm long
And I'm strong..........

0 Like Report