Stockscreener 앱 받기
26.12
0.38%
-0.10
시장 영업 전:
26.91
0.79
+3.02%
Phibro Animal Health Corp 주식 (PAHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-11 | $26.49 | $25.23 | $1.26 | 437,411.0 | -0.38% |
| 2025-02-10 | $26.42 | $23.05 | $3.37 | 873,717.0 | +10.68% |
| 2025-02-07 | $24.98 | $23.45 | $1.53 | 320,220.0 | -3.62% |
| 2025-02-06 | $24.66 | $23.17 | $1.49 | 397,944.0 | +9.88% |
| 2025-02-05 | $22.61 | $21.94 | $0.67 | 146,274.0 | +1.59% |
| 2025-02-04 | $22.06 | $21.47 | $0.59 | 85,402.0 | +1.54% |
| 2025-02-03 | $21.93 | $21.05 | $0.885 | 132,568.0 | -0.57% |
| 2025-01-31 | $22.09 | $21.43 | $0.6566 | 161,952.0 | -0.77% |
| 2025-01-30 | $22.31 | $21.84 | $0.47 | 79,512.0 | +0.37% |
| 2025-01-29 | $22.12 | $21.50 | $0.625 | 98,470.0 | -0.39% |
| 2025-01-28 | $22.55 | $21.89 | $0.665 | 179,876.0 | -1.37% |
| 2025-01-27 | $22.39 | $21.84 | $0.545 | 115,623.0 | +1.73% |
| 2025-01-24 | $22.15 | $21.21 | $0.94 | 175,647.0 | +0.18% |
| 2025-01-23 | $21.89 | $21.30 | $0.595 | 109,683.0 | +0.51% |
| 2025-01-22 | $21.81 | $21.03 | $0.78 | 196,370.0 | +1.16% |
| 2025-01-21 | $21.63 | $20.73 | $0.90 | 190,235.0 | +3.31% |
| 2025-01-17 | $21.10 | $20.66 | $0.435 | 72,158.0 | -0.53% |
| 2025-01-16 | $21.09 | $20.70 | $0.39 | 91,988.0 | +0.34% |
| 2025-01-15 | $20.88 | $20.36 | $0.52 | 107,423.0 | +2.86% |
| 2025-01-14 | $20.55 | $19.74 | $0.81 | 124,144.0 | +0.05% |
Phibro Animal Health Corp 주식 (PAHC) 연도별 가격 이력
이 심층 분석에서는 Phibro Animal Health Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phibro Animal Health Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phibro Animal Health Corp 주식 (PAHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $26.49 | $21.05 | $5.44 | 2,830,947.0 | +19.76% |
| 2025-01 | $22.55 | $19.74 | $2.82 | 2,791,767.0 | +3.86% |
Phibro Animal Health Corp 주식 (PAHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.42 | $20.24 | $4.18 | 3,356,790.0 | -10.27% |
| 2024-11 | $25.98 | $22.16 | $3.82 | 3,801,433.0 | +1.08% |
| 2024-10 | $25.11 | $20.86 | $4.25 | 3,893,827.0 | +2.66% |
| 2024-09 | $22.84 | $19.37 | $3.47 | 4,167,011.0 | +7.24% |
| 2024-08 | $22.30 | $16.50 | $5.81 | 3,591,385.0 | +11.23% |
| 2024-07 | $19.55 | $16.28 | $3.27 | 2,721,560.0 | +12.58% |
| 2024-06 | $17.97 | $16.35 | $1.62 | 2,319,275.0 | -4.88% |
| 2024-05 | $18.70 | $16.06 | $2.64 | 2,913,969.0 | +5.57% |
| 2024-04 | $16.90 | $12.17 | $4.73 | 3,304,435.0 | +29.16% |
| 2024-03 | $13.92 | $11.98 | $1.94 | 3,019,268.0 | +0.00% |
| 2024-02 | $13.35 | $10.04 | $3.31 | 3,521,140.0 | +19.61% |
| 2024-01 | $12.05 | $10.77 | $1.28 | 2,710,755.0 | -6.65% |
Phibro Animal Health Corp 주식 (PAHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.91 | $9.49 | $2.42 | 5,474,869.0 | +20.75% |
| 2023-11 | $12.42 | $9.40 | $3.02 | 4,248,265.0 | -12.18% |
| 2023-10 | $13.00 | $10.64 | $2.36 | 2,813,900.0 | -14.49% |
| 2023-09 | $14.51 | $12.13 | $2.38 | 2,734,495.0 | -8.46% |
| 2023-08 | $15.69 | $13.91 | $1.78 | 1,543,757.0 | -3.66% |
| 2023-07 | $15.15 | $13.53 | $1.63 | 1,446,482.0 | +5.69% |
| 2023-06 | $14.23 | $12.89 | $1.34 | 2,371,601.0 | +3.01% |
| 2023-05 | $15.96 | $12.65 | $3.31 | 1,730,725.0 | -14.52% |
| 2023-04 | $15.98 | $14.52 | $1.46 | 1,490,542.0 | +1.57% |
| 2023-03 | $16.52 | $14.35 | $2.17 | 2,716,407.0 | -2.48% |
| 2023-02 | $16.43 | $15.38 | $1.05 | 2,334,614.0 | +2.01% |
| 2023-01 | $15.69 | $13.41 | $2.28 | 2,150,572.0 | +14.84% |
2.34%
0.61%
자본화:
|
볼륨(24시간):