Free Trial

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

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free PAHC Stock Alerts
$17.70
+0.52 (+3.03%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Phibro Animal Health Stock Price Performance

5 Day
Performance
+3.69%
1 Month
Performance
+34.91%
3 Month
Performance
+52.98%
6 Month
Performance
+80.43%
Year-To-Date
Performance
+52.85%
1 Year
Performance
+27.89%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

PAHC Stock Chart for Friday, May, 10, 2024

PAHC Chart by TradingView

Phibro Animal Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$17.18$17.70
+3.03%		$17.74$16.06119,663 shs$716.90 million
05/08/2024$16.77$17.18
+2.44%		$17.44$16.42130,110 shs$695.79 million
05/07/2024$16.45$16.77
+1.95%		$16.97$16.36130,623 shs$679.19 million
05/06/2024$17.07$16.45
-3.63%		$17.40$16.35182,575 shs$666.23 million
05/03/2024$16.76$17.07
+1.85%		$17.20$16.58114,074 shs$691.34 million
05/02/2024$16.35$16.76
+2.51%		$16.93$16.22142,570 shs$678.78 million
05/01/2024$16.70$16.35
-2.10%		$17.08$16.34228,382 shs$662.18 million
04/30/2024$16.78$16.70
-0.48%		$16.78$15.67447,426 shs$676.35 million
04/29/2024$12.73$16.78
+31.81%		$16.90$13.34785,863 shs$679.59 million
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
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:PAHC) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society