Phibro Animal Health (PAHC) Stock Chart & Stock Price History → What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad) Free PAHC Stock Alerts $17.63 -0.17 (-0.96%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Phibro Animal Health Stock Price Performance5 Day Performance-2.27%1 Month Performance+5.19%3 Month Performance+31.67%6 Month Performance+78.62%Year-To-Date Performance+52.25%1 Year Performance+28.22% 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 Email Address Ad InvestorPlaceWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details PAHC Stock Chart for Sunday, June, 2, 2024 PAHC Chart by TradingView Phibro Animal Health Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$17.80$17.63-0.96%$18.01$17.45128,436 shs$714.02 million05/30/2024$18.15$17.80-1.93%$18.26$17.7182,590 shs$720.90 million05/29/2024$18.04$18.15+0.61%$18.16$17.6894,405 shs$735.08 million05/28/2024$18.55$18.04-2.75%$18.62$17.77181,946 shs$730.67 million05/27/2024$18.55$18.55$18.60$18.3184,700 shs$751.28 million05/24/2024$18.46$18.55+0.49%$18.60$18.3184,791 shs$751.28 million Get the Latest News and Ratings for PAHC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phibro Animal Health and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$18.41$18.46+0.27%$18.55$17.92154,707 shs$747.69 million05/22/2024$18.37$18.41+0.22%$18.66$18.2488,744 shs$745.61 million05/21/2024$18.23$18.37+0.77%$18.39$17.93101,730 shs$743.99 million05/20/2024$18.40$18.23-0.92%$18.46$18.09108,517 shs$738.32 million05/17/2024$17.98$18.40+2.34%$18.42$17.58194,310 shs$745.20 million05/16/2024$18.25$17.98-1.48%$18.26$17.92101,462 shs$728.19 million05/15/2024$18.21$18.25+0.22%$18.53$17.88148,299 shs$739.13 million05/14/2024$18.11$18.21+0.55%$18.38$17.82178,907 shs$737.51 million05/13/2024$17.55$18.11+3.19%$18.61$17.61161,839 shs$733.46 million05/10/2024$17.70$17.55-0.85%$17.88$17.03127,605 shs$710.83 million05/09/2024$17.18$17.70+3.03%$17.74$16.06119,663 shs$716.90 million05/08/2024$16.77$17.18+2.44%$17.44$16.42130,110 shs$695.79 million05/07/2024$16.45$16.77+1.95%$16.97$16.36130,623 shs$679.19 million05/06/2024$17.07$16.45-3.63%$17.40$16.35182,575 shs$666.23 million05/03/2024$16.76$17.07+1.85%$17.20$16.58114,074 shs$691.34 million05/02/2024$16.35$16.76+2.51%$16.93$16.22142,570 shs$678.78 million05/01/2024$16.70$16.35-2.10%$17.08$16.34228,382 shs$662.18 million04/30/2024$16.78$16.70-0.48%$16.78$15.67447,426 shs$676.35 million04/29/2024$12.73$16.78+31.81%$16.90$13.34785,863 shs$679.59 million04/26/2024$12.44$12.73+2.33%$12.83$12.4176,503 shs$515.57 million04/25/2024$12.56$12.44-0.96%$12.63$12.30122,344 shs$503.82 million04/24/2024$13.61$12.56-7.71%$13.55$12.55111,186 shs$508.72 million04/23/2024$13.05$13.61+4.29%$13.74$13.11109,686 shs$551.21 million04/22/2024$13.30$13.05-1.88%$13.39$12.9592,576 shs$528.53 million04/19/2024$13.04$13.30+1.99%$13.32$13.00127,524 shs$538.65 million04/18/2024$12.87$13.04+1.32%$13.18$12.8478,597 shs$528.12 million04/17/2024$12.99$12.87-0.92%$13.05$12.6799,784 shs$521.24 million04/16/2024$13.21$12.99-1.67%$13.40$12.92139,846 shs$526.10 million04/15/2024$13.11$13.21+0.76%$13.23$12.96146,143 shs$535.01 million04/12/2024$13.09$13.11+0.15%$13.22$12.78120,894 shs$530.96 million04/11/2024$13.23$13.09-1.06%$13.25$12.8478,952 shs$530.18 million04/10/2024$13.12$13.23+0.84%$13.27$12.76203,817 shs$535.86 million04/09/2024$12.88$13.12+1.86%$13.13$12.8671,433 shs$531.36 million04/08/2024$12.81$12.88+0.55%$12.98$12.7552,917 shs$521.64 millionBiden Nomination CANCELED? (Ad)The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?I believe I have the terrifying answer right here.04/05/2024$12.90$12.81-0.70%$12.93$12.6762,792 shs$518.84 million04/04/2024$12.93$12.90-0.23%$13.20$12.82116,161 shs$522.45 million04/03/2024$12.57$12.93+2.86%$13.01$12.48121,036 shs$523.67 million04/02/2024$12.61$12.57-0.32%$12.60$12.1797,815 shs$509.09 million04/01/2024$12.93$12.61-2.47%$13.05$12.54105,088 shs$510.71 million03/29/2024$12.93$12.93$13.19$12.91158,760 shs$523.67 million03/28/2024$13.06$12.93-1.00%$13.19$12.91158,760 shs$523.67 million03/27/2024$12.84$13.06+1.71%$13.11$12.8179,869 shs$528.93 million03/26/2024$12.55$12.84+2.31%$12.86$12.56138,542 shs$520.02 million03/25/2024$12.09$12.55+3.80%$12.55$12.14118,460 shs$508.31 million03/22/2024$12.28$12.09-1.55%$12.32$12.0792,682 shs$489.65 million03/21/2024$12.46$12.28-1.44%$12.60$12.26105,378 shs$497.34 million03/20/2024$12.45$12.46+0.08%$12.54$12.1998,526 shs$504.67 million03/19/2024$12.48$12.45-0.24%$12.56$12.38188,301 shs$504.23 million03/18/2024$12.34$12.48+1.13%$12.64$12.07234,190 shs$505.44 million03/15/2024$12.09$12.34+2.07%$12.52$12.05334,958 shs$499.81 million03/14/2024$12.73$12.09-5.03%$12.76$11.99236,968 shs$489.65 million03/13/2024$12.62$12.73+0.87%$12.85$12.50272,884 shs$515.57 million03/12/2024$12.61$12.62+0.08%$13.57$12.4897,447 shs$511.11 million03/11/2024$12.89$12.61-2.17%$12.82$12.44103,090 shs$510.74 million03/08/2024$12.91$12.89-0.15%$13.05$12.7984,395 shs$522.05 million03/07/2024$13.18$12.91-2.05%$13.36$12.8992,248 shs$522.86 million03/06/2024$13.23$13.18-0.38%$13.38$13.03112,671 shs$533.83 million03/05/2024$13.68$13.23-3.29%$13.48$13.0797,933 shs$535.82 million03/04/2024$13.39$13.68+2.17%$13.92$13.48187,846 shs$554.04 million03/01/2024$12.93$13.39+3.56%$13.44$12.85182,808 shs$542.30 million Related Companies: NUVB Stock Chart CVAC Stock Chart SAGE Stock Chart PRAX Stock Chart IRON Stock Chart SLN Stock Chart ALXO Stock Chart NRIX Stock Chart LBPH Stock Chart AUPH Stock Chart Receive PAHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phibro Animal Health and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PAHC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phibro Animal Health Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.