Skip to main content

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

25.77 +0.58 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 25.34 26.27 25.05 25.77 299,813 +0.58(+2.30%)
Feb 13, 2025 24.61 25.50 24.33 25.19 221,486 +0.59(+2.40%)
Feb 12, 2025 25.77 25.83 24.59 24.60 328,871 -1.52(-5.82%)
Feb 11, 2025 26.30 26.49 25.23 26.12 438,949 -0.10(-0.38%)
Feb 10, 2025 23.86 26.42 23.05 26.22 874,178 +2.53(+10.68%)
Feb 07, 2025 24.75 24.98 23.45 23.69 330,419 -0.89(-3.62%)
Feb 06, 2025 23.88 24.66 23.17 24.58 403,982 +2.21(+9.88%)
Feb 05, 2025 22.26 22.61 21.94 22.37 149,112 +0.35(+1.59%)
Feb 04, 2025 21.55 22.06 21.47 22.02 86,454 +0.34(+1.54%)
Feb 03, 2025 21.27 21.93 21.05 21.68 135,389 -0.12(-0.57%)
Jan 31, 2025 21.96 22.09 21.43 21.81 164,917 -0.17(-0.77%)
Jan 30, 2025 21.97 22.31 21.84 21.98 79,512 +0.08(+0.37%)
Jan 29, 2025 21.91 22.12 21.50 21.90 99,351 -0.09(-0.39%)
Jan 28, 2025 22.31 22.55 21.89 21.98 183,031 -0.30(-1.37%)
Jan 27, 2025 21.90 22.39 21.84 22.29 116,657 +0.38(+1.73%)
Jan 24, 2025 21.73 22.15 21.21 21.91 177,473 +0.04(+0.18%)
Jan 23, 2025 21.66 21.89 21.30 21.87 135,849 +0.11(+0.51%)
Jan 22, 2025 21.49 21.81 21.03 21.76 201,364 +0.25(+1.16%)
Jan 21, 2025 20.99 21.63 20.73 21.51 191,848 +0.69(+3.31%)
Jan 17, 2025 21.10 21.10 20.66 20.82 74,318 -0.11(-0.53%)
Jan 16, 2025 20.86 21.09 20.70 20.93 94,696 +0.07(+0.34%)
Jan 15, 2025 20.82 20.88 20.36 20.86 107,525 +0.58(+2.86%)
Jan 14, 2025 20.45 20.55 19.74 20.28 126,914 +0.01(+0.05%)
Jan 13, 2025 19.82 20.28 19.82 20.27 99,207 +0.22(+1.10%)
Jan 10, 2025 21.05 21.12 19.95 20.05 128,810 -1.43(-6.66%)
Jan 08, 2025 20.59 21.82 20.25 21.48 398,286 +0.80(+3.87%)
Jan 07, 2025 20.66 20.97 20.33 20.68 104,029 +0.07(+0.34%)
Jan 06, 2025 20.41 20.86 20.32 20.61 172,571 +0.09(+0.44%)
Jan 03, 2025 20.90 20.90 20.44 20.52 100,725 -0.21(-1.01%)
Jan 02, 2025 21.22 21.23 20.51 20.73 120,197 -0.27(-1.29%)
Dec 31, 2024 21.00 0 +0.03(+0.14%)
Dec 30, 2024 20.91 21.26 20.24 20.97 143,068 -0.08(-0.38%)
Dec 27, 2024 21.49 21.84 20.88 21.05 188,651 -0.63(-2.91%)
Dec 26, 2024 21.49 21.75 21.29 21.68 160,499 +0.04(+0.18%)
Dec 24, 2024 21.65 21.65 21.25 21.64 60,041 +0.00(+0.00%)
Dec 23, 2024 21.69 21.95 21.41 21.64 94,010 -0.05(-0.23%)
Dec 20, 2024 21.47 22.40 21.41 21.69 897,111 +0.19(+0.88%)
Dec 19, 2024 21.53 21.81 21.18 21.50 162,077 +0.23(+1.08%)
Dec 18, 2024 22.42 22.54 21.12 21.27 162,460 -1.07(-4.79%)
Dec 17, 2024 22.63 22.89 22.02 22.34 171,909 -0.30(-1.33%)
Dec 16, 2024 22.69 23.03 22.17 22.64 150,687 -0.03(-0.13%)
Dec 13, 2024 23.78 23.88 22.61 22.67 128,815 -1.21(-5.07%)
Dec 12, 2024 24.00 24.42 23.75 23.88 172,616 -0.08(-0.33%)
Dec 11, 2024 23.33 24.04 23.03 23.96 222,968 +0.85(+3.68%)
Dec 10, 2024 23.27 23.37 22.78 23.11 99,502 -0.21(-0.90%)
Dec 09, 2024 23.36 23.70 23.00 23.32 130,541 +0.11(+0.47%)
Dec 06, 2024 23.11 23.33 22.76 23.21 85,607 +0.29(+1.27%)
Dec 05, 2024 23.63 23.66 22.86 22.92 121,718 -0.71(-3.00%)
Dec 04, 2024 23.36 23.86 22.84 23.63 158,485 +0.37(+1.59%)
Dec 03, 2024 23.55 23.61 23.07 23.26 141,962 -0.28(-1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.