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

Last Price40.67

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 16th, 6:59 AM EST

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2025	40.66	40.77	38.27	39.16	289,243	39.16
12/04/2025	40.95	41.89	40.52	40.77	256,924	40.77
12/03/2025	40.65	41.94	40.47	41.39	238,470	41.39
12/02/2025	41.13	41.28	39.50	40.68	316,864	40.68
12/01/2025	41.77	42.25	40.63	40.76	414,299	40.76
11/28/2025	43.59	43.95	41.78	41.88	124,385	41.88
11/26/2025	44.34	44.72	43.07	43.23	259,090	43.23
11/25/2025	43.65	44.73	43.27	44.33	258,852	44.21
11/24/2025	41.81	43.24	41.42	43.08	264,094	42.96
11/21/2025	40.80	42.22	40.41	41.63	271,673	41.52
11/20/2025	42.26	42.79	40.66	40.81	341,287	40.70
11/19/2025	43.36	44.06	41.31	41.38	381,703	41.27
11/18/2025	44.66	45.00	43.01	43.38	514,457	43.26
11/17/2025	44.90	46.27	44.24	45.06	393,475	44.94
11/14/2025	44.01	45.66	44.00	45.10	306,168	44.98
11/13/2025	45.00	45.37	43.71	44.70	297,656	44.58
11/12/2025	45.33	46.01	44.95	45.32	247,056	45.20
11/11/2025	45.56	46.42	44.81	45.33	319,156	45.21
11/10/2025	44.37	46.42	43.31	45.83	462,658	45.71
11/07/2025	43.17	43.88	41.84	43.76	380,619	43.64
11/06/2025	41.27	44.00	40.72	43.04	411,364	42.92
11/05/2025	41.93	42.41	40.46	41.15	403,047	41.04
11/04/2025	42.07	43.87	41.80	42.11	443,342	42.00
11/03/2025	42.37	44.35	40.01	43.37	528,617	43.25
10/31/2025	41.52	43.65	41.38	42.06	392,916	41.95
10/30/2025	41.16	42.08	40.84	41.86	218,552	41.75
10/29/2025	41.53	42.55	40.63	41.19	226,513	41.08
10/28/2025	41.49	42.06	41.22	41.68	159,306	41.57
10/27/2025	42.40	42.82	41.11	41.70	241,497	41.59
10/24/2025	41.36	42.80	40.45	42.33	296,252	42.22
10/23/2025	40.07	41.31	39.95	41.05	208,684	40.94
10/22/2025	41.45	41.98	38.95	40.19	359,754	40.08
10/21/2025	40.60	42.32	40.26	41.45	362,621	41.34
10/20/2025	40.10	40.81	39.88	40.62	235,513	40.51
10/17/2025	38.18	40.15	38.09	39.72	196,830	39.61
10/16/2025	39.22	39.32	38.19	38.57	155,907	38.47
10/15/2025	37.83	39.23	37.47	39.14	229,862	39.03
10/14/2025	36.24	37.77	36.24	37.64	188,398	37.54
10/13/2025	36.79	37.47	36.14	36.58	143,479	36.48
10/10/2025	37.29	37.40	35.81	36.39	193,429	36.29
10/09/2025	37.09	37.37	36.78	37.17	176,679	37.07
10/08/2025	37.83	38.04	36.75	37.11	260,093	37.01
10/07/2025	37.98	38.39	36.82	37.62	212,640	37.52
10/06/2025	38.39	38.77	37.71	37.79	253,907	37.69
10/03/2025	39.13	39.86	38.09	38.32	308,899	38.22
10/02/2025	40.70	40.91	38.98	39.01	247,983	38.90
10/01/2025	40.48	41.36	40.07	40.80	333,032	40.69
9/30/2025	39.09	40.73	39.09	40.46	425,728	40.35
9/29/2025	38.97	39.35	38.17	39.15	230,274	39.04
9/26/2025	38.22	38.83	38.21	38.81	197,076	38.70
9/25/2025	37.91	38.26	37.60	38.04	258,868	37.94
9/24/2025	38.61	38.78	37.93	38.25	203,190	38.15
9/23/2025	38.32	39.05	38.11	38.42	212,117	38.32
9/22/2025	39.78	40.01	37.91	38.40	281,913	38.30
9/19/2025	40.58	40.68	39.22	39.86	554,817	39.75
9/18/2025	38.55	40.55	38.55	40.54	451,797	40.43
9/17/2025	39.15	39.54	38.43	38.58	161,284	38.48
9/16/2025	39.55	39.55	38.78	39.01	203,056	38.90