Phibro Animal Health Corporation (PAHC) Historical Stock Data
18.88 ↑0.05 (0.27%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAHC is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.11 | 18.88 | ↓$0.23 (-1.20%) | 18.69 | 19.34 | 108.86K |
| 2024-07-25 | 18.87 | 18.83 | ↓$0.04 (-0.21%) | 18.76 | 19.32 | 83.62K |
| 2024-07-24 | 18.82 | 18.79 | ↓$0.03 (-0.16%) | 18.36 | 19.07 | 76.55K |
| 2024-07-23 | 18.82 | 18.92 | ↑$0.10 (0.53%) | 18.59 | 19.13 | 92.57K |
| 2024-07-22 | 18.64 | 18.95 | ↑$0.31 (1.66%) | 18.46 | 18.97 | 78.33K |
| 2024-07-19 | 18.87 | 18.64 | ↓$0.23 (-1.22%) | 18.48 | 19.12 | 104.79K |
| 2024-07-18 | 18.93 | 18.83 | ↓$0.10 (-0.53%) | 18.57 | 19.55 | 123.41K |
| 2024-07-17 | 18.83 | 19.02 | ↑$0.19 (1.01%) | 18.55 | 19.20 | 148.37K |
| 2024-07-16 | 17.57 | 19.05 | ↑$1.48 (8.42%) | 17.57 | 19.11 | 161.80K |
| 2024-07-15 | 17.53 | 17.60 | ↑$0.07 (0.40%) | 17.44 | 18.27 | 131.62K |
| 2024-07-12 | 17.70 | 17.48 | ↓$0.22 (-1.24%) | 17.22 | 17.80 | 82.61K |
| 2024-07-11 | 16.73 | 17.50 | ↑$0.77 (4.60%) | 16.59 | 17.60 | 124.39K |
| 2024-07-10 | 17.25 | 16.39 | ↓$0.86 (-4.99%) | 16.28 | 17.30 | 130.76K |
| 2024-07-09 | 17.49 | 17.14 | ↓$0.35 (-2.00%) | 17.11 | 17.50 | 73.69K |
| 2024-07-08 | 17.04 | 17.52 | ↑$0.48 (2.82%) | 17.04 | 17.52 | 98.34K |
| 2024-07-05 | 17.03 | 16.85 | ↓$0.18 (-1.06%) | 16.45 | 17.09 | 129K |
| 2024-07-03 | 16.67 | 17.14 | ↑$0.47 (2.82%) | 16.32 | 17.16 | 123.82K |
| 2024-07-02 | 17.00 | 16.70 | ↓$0.30 (-1.76%) | 16.65 | 17.24 | 99.47K |
| 2024-07-01 | 16.77 | 17.04 | ↑$0.27 (1.61%) | 16.77 | 17.18 | 133.77K |
| 2024-06-28 | 17.25 | 16.77 | ↓$0.48 (-2.78%) | 16.35 | 17.36 | 486.54K |
| 2024-06-27 | 17.56 | 17.20 | ↓$0.36 (-2.05%) | 17.16 | 17.56 | 65.03K |
| 2024-06-26 | 17.39 | 17.47 | ↑$0.08 (0.46%) | 17.17 | 17.58 | 57.91K |
| 2024-06-25 | 17.41 | 17.54 | ↑$0.13 (0.75%) | 17.35 | 17.61 | 72.01K |
| 2024-06-24 | 17.77 | 17.41 | ↓$0.36 (-2.03%) | 17.33 | 17.77 | 91.58K |
| 2024-06-21 | 17.82 | 17.64 | ↓$0.18 (-1.01%) | 17.61 | 17.97 | 312.84K |
| 2024-06-20 | 17.42 | 17.74 | ↑$0.32 (1.84%) | 17.40 | 17.88 | 77.88K |
| 2024-06-18 | 17.20 | 17.48 | ↑$0.28 (1.63%) | 17.20 | 17.66 | 71.99K |
| 2024-06-17 | 17.16 | 17.23 | ↑$0.07 (0.41%) | 16.87 | 17.30 | 70.46K |
| 2024-06-14 | 17.70 | 17.22 | ↓$0.48 (-2.71%) | 17.12 | 17.90 | 67.48K |
| 2024-06-13 | 17.71 | 17.78 | ↑$0.07 (0.40%) | 17.22 | 17.83 | 62.18K |
Create an account or log in to view more rows.
$PAHC market starting to dump
$PAHC the redness has arrived
$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