Free Trial

Phibro Animal Health (PAHC) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free PAHC Stock Alerts
$12.73
+0.29 (+2.33%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Phibro Animal Health Stock Price Performance

5 Day
Performance
-6.47%
1 Month
Performance
-1.55%
3 Month
Performance
+9.18%
6 Month
Performance
+18.20%
Year-To-Date
Performance
+9.93%
1 Year
Performance
-18.19%
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

Ad Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

PAHC Stock Chart for Sunday, April, 28, 2024

PAHC Chart by TradingView

Phibro Animal Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$12.44$12.73
+2.33%		$12.83$12.4176,503 shs$515.57 million
04/25/2024$12.56$12.44
-0.96%		$12.63$12.30122,344 shs$503.82 million
04/24/2024$13.61$12.56
-7.71%		$13.55$12.55111,186 shs$508.72 million
04/23/2024$13.05$13.61
+4.29%		$13.74$13.11109,686 shs$551.21 million
04/22/2024$13.30$13.05
-1.88%		$13.39$12.9592,576 shs$528.53 million
04/19/2024$13.04$13.30
+1.99%		$13.32$13.00127,524 shs$538.65 million
04/18/2024$12.87$13.04
+1.32%		$13.18$12.8478,597 shs$528.12 million
04/17/2024$12.99$12.87
-0.92%		$13.05$12.6799,784 shs$521.24 million
04/16/2024$13.21$12.99
-1.67%		$13.40$12.92139,846 shs$526.10 million
04/15/2024$13.11$13.21
+0.76%		$13.23$12.96146,143 shs$535.01 million
04/12/2024$13.09$13.11
+0.15%		$13.22$12.78120,894 shs$530.96 million
04/11/2024$13.23$13.09
-1.06%		$13.25$12.8478,952 shs$530.18 million
04/10/2024$13.12$13.23
+0.84%		$13.27$12.76203,817 shs$535.86 million
04/09/2024$12.88$13.12
+1.86%		$13.13$12.8671,433 shs$531.36 million
04/08/2024$12.81$12.88
+0.55%		$12.98$12.7552,917 shs$521.64 million
04/05/2024$12.90$12.81
-0.70%		$12.93$12.6762,792 shs$518.84 million
04/04/2024$12.93$12.90
-0.23%		$13.20$12.82116,161 shs$522.45 million
04/03/2024$12.57$12.93
+2.86%		$13.01$12.48121,036 shs$523.67 million
04/02/2024$12.61$12.57
-0.32%		$12.60$12.1797,815 shs$509.09 million
04/01/2024$12.93$12.61
-2.47%		$13.05$12.54105,088 shs$510.71 million
03/29/2024$12.93$12.93$13.19$12.91158,760 shs$523.67 million
03/28/2024$13.06$12.93
-1.00%		$13.19$12.91158,760 shs$523.67 million
03/27/2024$12.84$13.06
+1.71%		$13.11$12.8179,869 shs$528.93 million
03/26/2024$12.55$12.84
+2.31%		$12.86$12.56138,542 shs$520.02 million
03/25/2024$12.09$12.55
+3.80%		$12.55$12.14118,460 shs$508.31 million
03/22/2024$12.28$12.09
-1.55%		$12.32$12.0792,682 shs$489.65 million
03/21/2024$12.46$12.28
-1.44%		$12.60$12.26105,378 shs$497.34 million
03/20/2024$12.45$12.46
+0.08%		$12.54$12.1998,526 shs$504.67 million
03/19/2024$12.48$12.45
-0.24%		$12.56$12.38188,301 shs$504.23 million
03/18/2024$12.34$12.48
+1.13%		$12.64$12.07234,190 shs$505.44 million
03/15/2024$12.09$12.34
+2.07%		$12.52$12.05334,958 shs$499.81 million
03/14/2024$12.73$12.09
-5.03%		$12.76$11.99236,968 shs$489.65 million
03/13/2024$12.62$12.73
+0.87%		$12.85$12.50272,884 shs$515.57 million
03/12/2024$12.61$12.62
+0.08%		$13.57$12.4897,447 shs$511.11 million
03/11/2024$12.89$12.61
-2.17%		$12.82$12.44103,090 shs$510.74 million
03/08/2024$12.91$12.89
-0.15%		$13.05$12.7984,395 shs$522.05 million
03/07/2024$13.18$12.91
-2.05%		$13.36$12.8992,248 shs$522.86 million
03/06/2024$13.23$13.18
-0.38%		$13.38$13.03112,671 shs$533.83 million
03/05/2024$13.68$13.23
-3.29%		$13.48$13.0797,933 shs$535.82 million
03/04/2024$13.39$13.68
+2.17%		$13.92$13.48187,846 shs$554.04 million
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
03/01/2024$12.93$13.39
+3.56%		$13.44$12.85182,808 shs$542.30 million
02/29/2024$12.89$12.93
+0.31%		$13.10$12.63144,250 shs$523.67 million
02/28/2024$13.32$12.89
-3.23%		$13.32$12.81144,246 shs$522.05 million
02/27/2024$13.16$13.32
+1.22%		$13.35$12.97147,662 shs$539.46 million
02/26/2024$12.88$13.16
+2.17%		$13.29$12.78180,535 shs$532.98 million
02/23/2024$12.84$12.88
+0.31%		$12.90$12.56115,643 shs$521.64 million
02/22/2024$12.53$12.84
+2.47%		$12.98$12.46136,963 shs$520.02 million
02/21/2024$12.22$12.53
+2.54%		$12.57$11.90165,295 shs$507.50 million
02/20/2024$12.07$12.22
+1.24%		$12.54$11.93177,203 shs$494.91 million
02/19/2024$12.07$12.07$12.30$11.81191,900 shs$488.84 million
02/16/2024$12.16$12.07
-0.74%		$12.30$11.81191,947 shs$488.87 million
02/15/2024$11.95$12.16
+1.76%		$12.56$12.03195,237 shs$492.48 million
02/14/2024$11.33$11.95
+5.47%		$12.02$11.24155,886 shs$483.98 million
02/13/2024$12.17$11.33
-6.90%		$12.03$11.26192,440 shs$458.87 million
02/12/2024$11.57$12.17
+5.19%		$12.17$11.56194,148 shs$492.89 million
02/09/2024$11.46$11.57
+0.96%		$11.76$11.31215,506 shs$468.59 million
02/08/2024$10.67$11.46
+7.40%		$11.80$10.04398,429 shs$464.13 million
02/07/2024$10.82$10.67
-1.39%		$10.97$10.50217,822 shs$432.14 million
02/06/2024$10.72$10.82
+0.93%		$11.19$10.68149,706 shs$438.24 million
02/05/2024$10.63$10.72
+0.85%		$10.79$10.50150,979 shs$434.16 million
02/02/2024$10.94$10.63
-2.83%		$10.80$10.59104,230 shs$430.52 million
02/01/2024$10.81$10.94
+1.20%		$11.02$10.69143,207 shs$443.07 million
01/31/2024$11.27$10.81
-4.08%		$11.31$10.78140,177 shs$437.81 million
01/30/2024$11.66$11.27
-3.34%		$11.65$11.2299,272 shs$456.44 million
01/29/2024$11.66$11.66$11.68$11.32110,885 shs$472.23 million

Related Companies:
This page (NASDAQ:PAHC) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press