Phibro Animal Health Corporation - Class A Common Stock (PAHC)

Last Price39.44

Change-0.28 (-0.70%)

NASDAQ · Last Trade: Jan 12th, 3:01 AM EST

Historical Prices For Phibro Animal Health Corporation - Class A Common Stock (PAHC)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	39.71	40.20	39.18	39.44	163,725	39.44
1/08/2026	39.34	40.38	38.00	39.72	153,681	39.72
1/07/2026	39.65	40.43	38.85	39.43	223,438	39.43
1/06/2026	38.46	39.79	37.91	39.54	208,341	39.54
1/05/2026	37.18	38.70	36.76	38.37	218,675	38.37
1/02/2026	37.56	37.76	36.47	37.30	178,746	37.30
12/31/2025	37.61	37.61	37.06	37.36	282,159	37.36
12/30/2025	37.51	37.88	37.05	37.51	247,653	37.51
12/29/2025	38.19	38.49	37.51	37.73	211,002	37.73
12/26/2025	37.95	38.37	37.84	38.17	155,588	38.17
12/24/2025	37.18	37.88	37.09	37.74	131,609	37.74
12/23/2025	37.74	38.14	37.06	37.39	224,630	37.39
12/22/2025	37.25	38.76	36.67	37.83	330,514	37.83
12/19/2025	39.01	39.87	36.14	37.25	831,686	37.25
12/18/2025	41.12	41.59	40.38	40.41	289,925	40.41
12/17/2025	40.33	41.29	39.39	40.60	264,358	40.60
12/16/2025	40.64	41.14	40.03	40.40	193,335	40.40
12/15/2025	40.54	41.37	40.16	40.67	175,791	40.67
12/12/2025	40.75	41.61	39.78	40.15	226,341	40.15
12/11/2025	40.25	41.62	39.93	40.76	294,420	40.76
12/10/2025	38.53	40.17	38.51	39.87	282,967	39.87
12/09/2025	40.19	40.82	38.22	38.28	336,797	38.28
12/08/2025	39.70	40.79	39.13	40.08	278,799	40.08
12/05/2025	40.66	40.77	38.27	39.16	289,243	39.16
12/04/2025	40.95	41.89	40.52	40.77	256,924	40.77
12/03/2025	40.65	41.94	40.47	41.39	238,470	41.39
12/02/2025	41.13	41.28	39.50	40.68	316,864	40.68
12/01/2025	41.77	42.25	40.63	40.76	414,299	40.76
11/28/2025	43.59	43.95	41.78	41.88	124,385	41.88
11/26/2025	44.34	44.72	43.07	43.23	259,090	43.23
11/25/2025	43.65	44.73	43.27	44.33	258,852	44.21
11/24/2025	41.81	43.24	41.42	43.08	264,094	42.96
11/21/2025	40.80	42.22	40.41	41.63	271,673	41.52
11/20/2025	42.26	42.79	40.66	40.81	341,287	40.70
11/19/2025	43.36	44.06	41.31	41.38	381,703	41.27
11/18/2025	44.66	45.00	43.01	43.38	514,457	43.26
11/17/2025	44.90	46.27	44.24	45.06	393,475	44.94
11/14/2025	44.01	45.66	44.00	45.10	306,168	44.98
11/13/2025	45.00	45.37	43.71	44.70	297,656	44.58
11/12/2025	45.33	46.01	44.95	45.32	247,056	45.20
11/11/2025	45.56	46.42	44.81	45.33	319,156	45.21
11/10/2025	44.37	46.42	43.31	45.83	462,658	45.71
11/07/2025	43.17	43.88	41.84	43.76	380,619	43.64
11/06/2025	41.27	44.00	40.72	43.04	411,364	42.92
11/05/2025	41.93	42.41	40.46	41.15	403,047	41.04
11/04/2025	42.07	43.87	41.80	42.11	443,342	42.00
11/03/2025	42.37	44.35	40.01	43.37	528,617	43.25
10/31/2025	41.52	43.65	41.38	42.06	392,916	41.95
10/30/2025	41.16	42.08	40.84	41.86	218,552	41.75
10/29/2025	41.53	42.55	40.63	41.19	226,513	41.08
10/28/2025	41.49	42.06	41.22	41.68	159,306	41.57
10/27/2025	42.40	42.82	41.11	41.70	241,497	41.59
10/24/2025	41.36	42.80	40.45	42.33	296,252	42.22
10/23/2025	40.07	41.31	39.95	41.05	208,684	40.94
10/22/2025	41.45	41.98	38.95	40.19	359,754	40.08
10/21/2025	40.60	42.32	40.26	41.45	362,621	41.34
10/20/2025	40.10	40.81	39.88	40.62	235,513	40.51
10/17/2025	38.18	40.15	38.09	39.72	196,830	39.61
10/16/2025	39.22	39.32	38.19	38.57	155,907	38.47
10/15/2025	37.83	39.23	37.47	39.14	229,862	39.03
10/14/2025	36.24	37.77	36.24	37.64	188,398	37.54
10/13/2025	36.79	37.47	36.14	36.58	143,479	36.48