Free Trial

Phibro Animal Health (PAHC) Stock Chart & Stock Price History

Phibro Animal Health logo
$19.19 -1.03 (-5.09%)
Closing price 04:00 PM Eastern
Extended Trading
$19.20 +0.00 (+0.03%)
As of 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Phibro Animal Health Stock Price Performance

5 Day
Performance
-10.58%
1 Month
Performance
-20.27%
3 Month
Performance
-6.48%
6 Month
Performance
-9.95%
Year-To-Date
Performance
-8.62%
1 Year
Performance
+48.76%
Receive PAHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phibro Animal Health and its competitors with MarketBeat's FREE daily newsletter.

PAHC Stock Chart for Friday, April, 4, 2025

Remove Ads

Phibro Animal Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$20.22$19.19
-5.09%
$19.87$18.91288,935 shs$777.25 million
04/03/2025$21.90$20.22
-7.67%
$21.35$20.10246,060 shs$818.97 million
04/02/2025$21.97$21.90
-0.32%
$22.06$21.54142,342 shs$887.02 million
04/01/2025$21.36$21.97
+2.86%
$22.41$21.33272,377 shs$889.85 million
03/31/2025$21.46$21.36
-0.47%
$21.55$20.80287,605 shs$865.14 million
03/28/2025$21.68$21.46
-1.01%
$21.93$21.27162,158 shs$869.19 million
03/27/2025$21.64$21.68
+0.18%
$21.90$21.33298,396 shs$878.11 million
03/26/2025$21.51$21.64
+0.60%
$21.93$21.50153,015 shs$876.49 million
03/25/2025$22.06$21.51
-2.49%
$22.29$21.38178,902 shs$871.22 million
03/24/2025$21.90$22.06
+0.73%
$22.53$21.91159,138 shs$893.50 million
03/21/2025$21.81$21.90
+0.41%
$22.15$21.59314,597 shs$887.02 million
03/20/2025$22.28$21.81
-2.11%
$22.53$21.64134,202 shs$883.37 million
03/19/2025$21.62$22.28
+3.05%
$22.36$21.51208,669 shs$902.41 million
03/18/2025$21.85$21.62
-1.05%
$21.84$21.42148,577 shs$875.68 million
03/17/2025$21.25$21.85
+2.82%
$21.88$21.24188,962 shs$884.99 million
03/14/2025$20.49$21.25
+3.71%
$21.41$20.75335,608 shs$860.69 million
03/13/2025$22.06$20.49
-7.12%
$22.04$20.34287,894 shs$829.91 million
03/12/2025$22.45$22.06
-1.74%
$22.50$21.81217,186 shs$893.50 million
03/11/2025$23.23$22.45
-3.36%
$23.25$22.45398,304 shs$909.29 million
03/10/2025$23.64$23.23
-1.73%
$23.58$22.55367,950 shs$940.89 million
03/07/2025$23.31$23.64
+1.42%
$23.78$23.01339,958 shs$957.49 million
03/06/2025$23.51$23.31
-0.85%
$23.56$23.03382,600 shs$944.13 million
03/05/2025$24.07$23.51
-2.33%
$24.17$23.42432,975 shs$952.23 million
03/04/2025$24.52$24.07
-1.84%
$24.57$23.84421,172 shs$974.91 million
03/03/2025$22.74$24.52
+7.83%
$24.62$23.00486,095 shs$993.13 million

This page (NASDAQ:PAHC) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners