Phibro Animal Health Corporation (PAHC) Historical Stock Data
30.80 ↓0.34 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAHC is up 0.40% a day on average. There have been 18 days where Phibro Animal Health Corporation closed green and 12 days where PAHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 30.76 | 30.80 | ↑$0.04 (0.13%) | 30.15 | 30.98 | 330.26K |
| 2025-07-10 | 31.47 | 31.14 | ↓$0.33 (-1.05%) | 30.84 | 31.80 | 382.12K |
| 2025-07-09 | 30.48 | 31.39 | ↑$0.91 (2.99%) | 30.20 | 31.53 | 469.14K |
| 2025-07-08 | 29.89 | 30.12 | ↑$0.23 (0.77%) | 29.31 | 30.46 | 514.89K |
| 2025-07-07 | 29.63 | 29.90 | ↑$0.27 (0.91%) | 29.06 | 30.59 | 557.25K |
| 2025-07-03 | 28.49 | 28.00 | ↓$0.49 (-1.72%) | 27.89 | 28.49 | 322.71K |
| 2025-07-02 | 26.62 | 27.94 | ↑$1.32 (4.96%) | 26.57 | 28.05 | 384.08K |
| 2025-07-01 | 25.38 | 26.62 | ↑$1.24 (4.89%) | 25.34 | 26.77 | 271.86K |
| 2025-06-30 | 25.75 | 25.54 | ↓$0.21 (-0.82%) | 25.33 | 26.06 | 361.29K |
| 2025-06-27 | 25.23 | 25.66 | ↑$0.43 (1.70%) | 24.96 | 25.74 | 741.65K |
| 2025-06-26 | 24.97 | 25.12 | ↑$0.15 (0.60%) | 24.59 | 25.15 | 248.07K |
| 2025-06-25 | 25.00 | 24.75 | ↓$0.25 (-1.00%) | 24.67 | 25.37 | 282.60K |
| 2025-06-24 | 24.59 | 24.77 | ↑$0.18 (0.73%) | 24.28 | 24.81 | 143.22K |
| 2025-06-23 | 23.74 | 24.46 | ↑$0.72 (3.03%) | 23.61 | 24.46 | 182.78K |
| 2025-06-20 | 24.15 | 23.88 | ↓$0.27 (-1.12%) | 23.57 | 24.15 | 247.45K |
| 2025-06-18 | 24.36 | 23.96 | ↓$0.40 (-1.64%) | 23.94 | 24.48 | 215K |
| 2025-06-17 | 24.43 | 24.45 | ↑$0.02 (0.08%) | 24.18 | 24.89 | 275.48K |
| 2025-06-16 | 24.37 | 24.71 | ↑$0.34 (1.40%) | 24.29 | 25.15 | 355.40K |
| 2025-06-13 | 24.24 | 23.93 | ↓$0.31 (-1.28%) | 23.83 | 24.60 | 152.03K |
| 2025-06-12 | 24.35 | 24.51 | ↑$0.16 (0.66%) | 24.16 | 24.72 | 174.47K |
| 2025-06-11 | 24.37 | 24.39 | ↑$0.02 (0.08%) | 24.20 | 24.59 | 112.41K |
| 2025-06-10 | 24.28 | 24.34 | ↑$0.06 (0.25%) | 22.85 | 24.57 | 137.36K |
| 2025-06-09 | 24.16 | 24.23 | ↑$0.07 (0.29%) | 23.74 | 24.56 | 266.15K |
| 2025-06-06 | 24.16 | 24.08 | ↓$0.08 (-0.33%) | 23.92 | 24.50 | 138.80K |
| 2025-06-05 | 23.95 | 23.89 | ↓$0.06 (-0.25%) | 23.68 | 24.08 | 199.59K |
| 2025-06-04 | 24.27 | 23.97 | ↓$0.30 (-1.24%) | 23.90 | 24.45 | 150.01K |
| 2025-06-03 | 24.68 | 24.32 | ↓$0.36 (-1.46%) | 24.21 | 24.68 | 245.01K |
| 2025-06-02 | 24.49 | 24.58 | ↑$0.09 (0.37%) | 23.90 | 24.64 | 334.73K |
| 2025-05-30 | 24.50 | 24.42 | ↓$0.08 (-0.33%) | 23.58 | 24.84 | 267.86K |
| 2025-05-29 | 24.56 | 24.66 | ↑$0.10 (0.41%) | 24.51 | 25.26 | 287.57K |
Create an account or log in to view more rows.
$PAHC Nothing but time to wait
$PAHC i am trading for a better future!
$PAHC Tomorrow
$PAHC said y’all dumb af
$PAHC push baby push!
$PAHC come to papa
$PAHC all’s I know is buy and hold… no expectations
$PAHC let’s go!! Squeeze time
$PAHC upupup!
$PAHC cover that shit