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

Last Price49.59

Change-2.30 (-4.43%)

NASDAQ · Last Trade: Mar 5th, 8:15 PM EST

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

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	51.14	52.36	48.38	49.59	337,642	49.59
3/04/2026	52.46	53.01	51.58	51.89	166,561	51.89
3/03/2026	53.14	53.53	51.03	52.27	212,656	52.27
3/02/2026	53.52	55.05	53.00	54.54	314,484	54.54
2/27/2026	53.71	55.52	53.47	54.59	214,158	54.59
2/26/2026	53.41	55.99	53.40	54.70	307,502	54.70
2/25/2026	51.90	53.17	51.27	53.10	155,575	53.10
2/24/2026	51.32	52.15	50.74	51.46	209,610	51.46
2/23/2026	52.72	52.82	50.23	51.52	304,874	51.52
2/20/2026	51.88	52.80	50.94	52.80	214,698	52.80
2/19/2026	50.67	51.89	49.74	51.85	219,160	51.85
2/18/2026	52.17	52.58	50.33	51.08	285,202	51.08
2/17/2026	52.26	53.97	52.15	52.29	251,429	52.29
2/13/2026	51.71	52.64	51.40	52.26	246,766	52.26
2/12/2026	51.80	52.89	50.94	51.27	256,796	51.27
2/11/2026	51.80	52.47	51.30	51.52	352,957	51.52
2/10/2026	52.00	52.40	51.10	51.74	345,694	51.74
2/09/2026	53.04	54.26	51.39	51.85	373,562	51.85
2/06/2026	50.75	56.30	50.26	53.07	646,773	53.07
2/05/2026	43.17	50.05	43.17	50.00	981,746	50.00
2/04/2026	41.23	41.73	40.30	41.00	335,105	41.00
2/03/2026	41.90	42.84	40.56	41.31	361,259	41.31
2/02/2026	40.22	41.98	39.98	41.91	217,182	41.91
1/30/2026	39.51	40.37	39.17	40.15	170,131	40.15
1/29/2026	39.13	40.65	39.13	39.89	174,279	39.89
1/28/2026	39.63	39.69	38.50	38.80	157,679	38.80
1/27/2026	39.54	39.91	39.28	39.52	109,316	39.52
1/26/2026	39.00	39.71	38.87	39.48	144,520	39.48
1/23/2026	41.26	41.26	38.29	39.01	297,573	39.01
1/22/2026	42.14	42.82	41.59	41.61	212,999	41.61
1/21/2026	41.50	42.10	41.16	41.95	220,109	41.95
1/20/2026	40.82	42.22	40.37	41.08	165,333	41.08
1/16/2026	40.06	41.60	40.02	41.07	218,929	41.07
1/15/2026	39.87	40.12	39.27	40.06	176,958	40.06
1/14/2026	40.46	41.27	39.31	39.87	194,182	39.87
1/13/2026	39.83	40.54	39.44	40.46	159,243	40.46
1/12/2026	39.19	40.36	38.71	39.83	270,553	39.83
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