PAHC - PHIBRO ANIMAL HEALTH CORP
52.27
-2.270 -4.343%
Share volume: 212,542
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$54.54
-2.27
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $53.14 | $53.14 | $53.54 | $53.54 | $51.03 | $51.03 | $52.27 | $52.27 | 212,542 | $212,542.00 |
| 03-02-2026 | $53.52 | $53.52 | $55.05 | $55.05 | $53.00 | $53.00 | $54.54 | $54.54 | 314,482 | $314,482.00 |
| 02-27-2026 | $53.71 | $53.71 | $55.52 | $55.52 | $53.47 | $53.47 | $54.59 | $54.59 | 214,157 | $214,157.00 |
| 02-26-2026 | $53.41 | $53.41 | $55.99 | $55.99 | $53.40 | $53.40 | $54.70 | $54.70 | 307,504 | $307,504.00 |
| 02-25-2026 | $51.90 | $51.90 | $53.17 | $53.17 | $51.28 | $51.28 | $53.10 | $53.10 | 155,575 | $155,575.00 |
| 02-24-2026 | $51.32 | $51.32 | $52.15 | $52.15 | $50.75 | $50.75 | $51.46 | $51.46 | 209,608 | $209,608.00 |
| 02-23-2026 | $52.72 | $52.72 | $52.82 | $52.82 | $50.23 | $50.23 | $51.52 | $51.52 | 304,873 | $304,873.00 |
| 02-20-2026 | $51.88 | $51.88 | $52.80 | $52.80 | $50.94 | $50.94 | $52.80 | $52.80 | 214,698 | $214,698.00 |
| 02-19-2026 | $50.67 | $50.67 | $51.89 | $51.89 | $49.74 | $49.74 | $51.85 | $51.85 | 219,161 | $219,161.00 |
| 02-18-2026 | $52.17 | $52.17 | $52.58 | $52.58 | $50.33 | $50.33 | $51.08 | $51.08 | 285,202 | $285,202.00 |