PAHC - PHIBRO ANIMAL HEALTH CORP
57.07
3.190 5.590%
Share volume: 175,599
Last Updated: 04-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.19%
PREVIOUS CLOSE
CHG
CHG%
$53.88
3.19
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $54.99 | $54.99 | $57.48 | $57.48 | $54.50 | $54.50 | $57.07 | $57.07 | 175,599 | $175,076.00 |
| 04-16-2026 | $55.09 | $55.09 | $55.60 | $55.60 | $53.46 | $53.46 | $53.88 | $53.88 | 281,231 | $281,231.00 |
| 04-15-2026 | $58.13 | $58.13 | $58.83 | $58.83 | $53.71 | $53.71 | $55.01 | $55.01 | 410,831 | $410,831.00 |
| 04-14-2026 | $59.58 | $59.58 | $59.90 | $59.90 | $58.64 | $58.64 | $59.02 | $59.02 | 231,878 | $231,878.00 |
| 04-13-2026 | $57.68 | $57.68 | $60.08 | $60.08 | $57.01 | $57.01 | $59.58 | $59.58 | 329,400 | $329,400.00 |
| 04-10-2026 | $59.38 | $59.38 | $59.40 | $59.40 | $57.25 | $57.25 | $57.89 | $57.89 | 241,635 | $241,635.00 |
| 04-09-2026 | $58.39 | $58.39 | $59.51 | $59.51 | $57.55 | $57.55 | $59.09 | $59.09 | 216,287 | $216,287.00 |
| 04-08-2026 | $58.48 | $58.48 | $59.68 | $59.68 | $57.80 | $57.80 | $58.66 | $58.66 | 387,116 | $387,116.00 |
| 04-07-2026 | $54.43 | $54.43 | $55.87 | $55.87 | $54.07 | $54.07 | $55.66 | $55.66 | 234,262 | $234,262.00 |
| 04-06-2026 | $55.55 | $55.55 | $56.00 | $56.00 | $53.75 | $53.75 | $54.94 | $54.94 | 200,371 | $200,371.00 |