Free Trial

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

Phibro Animal Health logo
$28.10 +0.77 (+2.82%)
Closing price 04:00 PM Eastern
Extended Trading
$28.12 +0.02 (+0.07%)
As of 04:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Phibro Animal Health Stock Price Performance

The Phibro Animal Health (PAHC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 60.94%, with a year-to-date return of 33.81%. In the past month, the stock has decreased 6.71%, reflecting recent market activity.

As of the latest close, Phibro Animal Health traded at $27.33 with a market cap of $1.11 billion and volume of 218,938 shares. Five years ago, the stock traded at $20.40, representing a 37.75% increase over that period. At the time, it had a market cap of $824.78 million and a volume of 9,119 shares.

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.

5 Day
Performance
+7.62%
1 Month
Performance
-6.71%
3 Month
Performance
+26.29%
Year-To-Date
Performance
+33.81%
1 Year
Performance
+60.94%
5 Year
Performance
+37.75%

PAHC Stock Chart for Friday, August, 8, 2025

Phibro Animal Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$27.33$28.10
+2.82%
$28.53$27.27241,993 shs$1.14 billion
08/07/2025$26.49$27.33
+3.17%
$27.39$26.46218,938 shs$1.11 billion
08/06/2025$26.59$26.49
-0.38%
$26.66$26.08164,519 shs$1.07 billion
08/05/2025$27.14$26.59
-2.03%
$27.31$26.44209,911 shs$1.08 billion
08/04/2025$26.11$27.14
+3.94%
$27.14$26.38199,579 shs$1.10 billion
08/01/2025$26.50$26.11
-1.47%
$26.37$25.58356,504 shs$1.06 billion
07/31/2025$27.92$26.50
-5.09%
$27.81$26.39240,940 shs$1.07 billion
07/30/2025$28.01$27.92
-0.32%
$28.50$27.82199,292 shs$1.13 billion
07/29/2025$28.92$28.01
-3.15%
$28.95$27.89232,567 shs$1.14 billion
07/28/2025$29.18$28.92
-0.89%
$29.69$28.55196,905 shs$1.17 billion
07/25/2025$29.44$29.18
-0.88%
$29.80$28.88199,096 shs$1.18 billion
07/24/2025$29.79$29.44
-1.17%
$29.89$29.31278,667 shs$1.19 billion
07/23/2025$29.23$29.79
+1.92%
$30.50$29.50304,248 shs$1.21 billion
07/22/2025$29.14$29.23
+0.31%
$29.67$29.05221,340 shs$1.18 billion
07/21/2025$29.41$29.14
-0.92%
$29.52$28.75302,501 shs$1.18 billion
07/18/2025$29.73$29.41
-1.08%
$30.07$29.19353,025 shs$1.19 billion
07/17/2025$30.54$29.73
-2.65%
$30.85$29.64371,278 shs$1.20 billion
07/16/2025$30.56$30.54
-0.07%
$31.03$30.08262,604 shs$1.24 billion
07/15/2025$31.54$30.56
-3.11%
$31.63$30.50295,791 shs$1.28 billion
07/14/2025$30.80$31.54
+2.40%
$31.71$30.38335,700 shs$1.28 billion
07/11/2025$31.14$30.80
-1.09%
$30.98$30.15330,261 shs$1.25 billion
07/10/2025$31.39$31.14
-0.80%
$31.80$30.84382,115 shs$1.26 billion
07/09/2025$30.12$31.39
+4.22%
$31.53$30.20469,142 shs$1.27 billion
07/08/2025$29.90$30.12
+0.74%
$30.46$29.31514,893 shs$1.22 billion
07/07/2025$27.99$29.90
+6.82%
$30.59$29.06557,250 shs$1.21 billion

This page (NASDAQ:PAHC) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners