Phibro Animal Health Corporation - Class A Common Stock (PAHC)
18.61
-0.27 (-1.43%)
NASDAQ · Last Trade: May 1st, 2:12 AM EDT
Historical Prices For Phibro Animal Health Corporation - Class A Common Stock (PAHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 18.67 | 18.78 | 18.33 | 18.61 | 171,319 | 18.61 |
| 4/29/2025 | 18.43 | 18.92 | 18.20 | 18.88 | 142,440 | 18.88 |
| 4/28/2025 | 18.08 | 18.46 | 18.01 | 18.43 | 142,699 | 18.43 |
| 4/25/2025 | 17.79 | 18.06 | 17.49 | 17.99 | 148,311 | 17.99 |
| 4/24/2025 | 17.31 | 18.03 | 17.18 | 18.02 | 170,430 | 18.02 |
| 4/23/2025 | 17.33 | 17.86 | 17.17 | 17.20 | 130,793 | 17.20 |
| 4/22/2025 | 16.82 | 17.21 | 16.66 | 17.04 | 121,890 | 17.04 |
| 4/21/2025 | 16.94 | 17.02 | 16.16 | 16.53 | 322,085 | 16.53 |
| 4/17/2025 | 16.84 | 17.32 | 16.64 | 17.29 | 241,189 | 17.29 |
| 4/16/2025 | 16.79 | 17.39 | 16.69 | 16.83 | 228,245 | 16.83 |
| 4/15/2025 | 17.61 | 17.82 | 16.68 | 16.81 | 222,101 | 16.81 |
| 4/14/2025 | 17.98 | 18.35 | 17.40 | 17.91 | 206,884 | 17.91 |
| 4/11/2025 | 18.15 | 18.15 | 16.96 | 17.50 | 251,349 | 17.50 |
| 4/10/2025 | 18.54 | 18.59 | 17.35 | 17.72 | 241,729 | 17.72 |
| 4/09/2025 | 17.43 | 19.43 | 16.48 | 19.06 | 304,029 | 19.06 |
| 4/08/2025 | 19.44 | 19.44 | 17.65 | 17.88 | 197,411 | 17.88 |
| 4/07/2025 | 18.33 | 19.31 | 17.89 | 18.66 | 276,494 | 18.66 |
| 4/04/2025 | 19.59 | 19.87 | 18.91 | 19.19 | 288,935 | 19.19 |
| 4/03/2025 | 21.04 | 21.35 | 20.10 | 20.22 | 246,060 | 20.22 |
| 4/02/2025 | 21.59 | 22.05 | 21.54 | 21.90 | 142,343 | 21.90 |
| 4/01/2025 | 21.33 | 22.41 | 21.33 | 21.97 | 272,377 | 21.97 |
| 3/31/2025 | 21.00 | 21.55 | 20.80 | 21.36 | 287,605 | 21.36 |
| 3/28/2025 | 21.61 | 21.93 | 21.27 | 21.46 | 162,159 | 21.46 |
| 3/27/2025 | 21.75 | 21.89 | 21.33 | 21.68 | 298,396 | 21.68 |
| 3/26/2025 | 21.66 | 21.93 | 21.50 | 21.64 | 153,016 | 21.64 |
| 3/25/2025 | 22.18 | 22.29 | 21.38 | 21.51 | 178,994 | 21.51 |
| 3/24/2025 | 22.16 | 22.53 | 21.91 | 22.06 | 159,138 | 22.06 |
| 3/21/2025 | 21.59 | 22.15 | 21.59 | 21.90 | 315,267 | 21.90 |
| 3/20/2025 | 22.24 | 22.53 | 21.64 | 21.81 | 134,202 | 21.81 |
| 3/19/2025 | 21.63 | 22.36 | 21.51 | 22.28 | 208,669 | 22.28 |
| 3/18/2025 | 21.61 | 21.84 | 21.42 | 21.62 | 148,577 | 21.62 |
| 3/17/2025 | 21.25 | 21.88 | 21.24 | 21.85 | 189,087 | 21.85 |
| 3/14/2025 | 20.76 | 21.41 | 20.75 | 21.25 | 335,608 | 21.25 |
| 3/13/2025 | 22.04 | 22.04 | 20.34 | 20.49 | 288,317 | 20.49 |
| 3/12/2025 | 22.50 | 22.50 | 21.81 | 22.06 | 217,186 | 22.06 |
| 3/11/2025 | 23.23 | 23.25 | 22.45 | 22.45 | 398,304 | 22.45 |
| 3/10/2025 | 23.58 | 23.58 | 22.55 | 23.23 | 367,952 | 23.23 |
| 3/07/2025 | 23.24 | 23.78 | 23.01 | 23.64 | 340,008 | 23.64 |
| 3/06/2025 | 23.20 | 23.55 | 23.03 | 23.31 | 382,600 | 23.31 |
| 3/05/2025 | 23.97 | 24.17 | 23.42 | 23.51 | 432,975 | 23.51 |
| 3/04/2025 | 24.35 | 24.57 | 23.84 | 24.07 | 421,172 | 24.07 |
| 3/03/2025 | 23.33 | 24.62 | 23.00 | 24.52 | 486,095 | 24.52 |
| 2/28/2025 | 22.01 | 22.82 | 22.01 | 22.74 | 400,055 | 22.74 |
| 2/27/2025 | 22.75 | 22.78 | 22.10 | 22.11 | 207,747 | 22.11 |
| 2/26/2025 | 22.10 | 23.39 | 21.82 | 22.25 | 237,666 | 22.25 |
| 2/25/2025 | 22.22 | 22.27 | 21.83 | 22.10 | 351,338 | 22.10 |
| 2/24/2025 | 22.50 | 22.74 | 21.80 | 22.12 | 348,065 | 22.12 |
| 2/21/2025 | 23.20 | 23.20 | 22.31 | 22.50 | 292,816 | 22.50 |
| 2/20/2025 | 23.93 | 24.14 | 22.96 | 22.97 | 381,704 | 22.97 |
| 2/19/2025 | 25.54 | 25.70 | 23.93 | 24.17 | 383,755 | 24.17 |
| 2/18/2025 | 26.03 | 26.55 | 25.70 | 25.82 | 349,886 | 25.82 |
| 2/14/2025 | 25.34 | 26.27 | 25.05 | 25.77 | 299,813 | 25.77 |
| 2/13/2025 | 24.61 | 25.50 | 24.33 | 25.19 | 221,486 | 25.19 |
| 2/12/2025 | 25.77 | 25.83 | 24.59 | 24.60 | 328,871 | 24.60 |
| 2/11/2025 | 26.30 | 26.49 | 25.23 | 26.12 | 438,949 | 26.12 |
| 2/10/2025 | 23.86 | 26.42 | 23.05 | 26.22 | 874,178 | 26.22 |
| 2/07/2025 | 24.75 | 24.98 | 23.45 | 23.69 | 330,419 | 23.69 |
| 2/06/2025 | 23.88 | 24.66 | 23.17 | 24.58 | 403,982 | 24.58 |
| 2/05/2025 | 22.26 | 22.61 | 21.94 | 22.37 | 149,112 | 22.37 |
| 2/04/2025 | 21.55 | 22.06 | 21.47 | 22.02 | 86,454 | 22.02 |
| 2/03/2025 | 21.27 | 21.93 | 21.05 | 21.68 | 135,389 | 21.68 |