Stockscreener 앱 받기
36.39
2.10%
-0.78
시간 외 거래:
36.39
Phibro Animal Health Corp 주식 (PAHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $37.40 | $35.81 | $1.59 | 193,357.0 | -2.10% |
| 2025-10-09 | $37.37 | $36.78 | $0.59 | 176,675.0 | +0.16% |
| 2025-10-08 | $38.04 | $36.75 | $1.29 | 260,064.0 | -1.36% |
| 2025-10-07 | $38.39 | $36.82 | $1.57 | 209,912.0 | -0.45% |
| 2025-10-06 | $38.77 | $37.71 | $1.06 | 253,296.0 | -1.38% |
| 2025-10-03 | $39.86 | $38.09 | $1.77 | 308,895.0 | -1.77% |
| 2025-10-02 | $40.91 | $38.98 | $1.93 | 247,555.0 | -4.39% |
| 2025-10-01 | $41.36 | $40.07 | $1.29 | 330,063.0 | +0.84% |
| 2025-09-30 | $40.73 | $39.09 | $1.64 | 425,358.0 | +3.35% |
| 2025-09-29 | $39.35 | $38.17 | $1.18 | 229,410.0 | +0.88% |
| 2025-09-26 | $38.83 | $38.21 | $0.6154 | 197,071.0 | +2.02% |
| 2025-09-25 | $38.26 | $37.60 | $0.66 | 258,868.0 | -0.55% |
| 2025-09-24 | $38.78 | $37.93 | $0.85 | 203,190.0 | -0.44% |
| 2025-09-23 | $39.05 | $38.11 | $0.94 | 212,117.0 | +0.05% |
| 2025-09-22 | $40.01 | $37.91 | $2.10 | 281,812.0 | -3.66% |
| 2025-09-19 | $40.68 | $39.22 | $1.46 | 554,817.0 | -1.68% |
| 2025-09-18 | $40.55 | $38.55 | $2.00 | 451,773.0 | +5.08% |
| 2025-09-17 | $39.54 | $38.43 | $1.11 | 161,280.0 | -1.10% |
| 2025-09-16 | $39.55 | $38.78 | $0.77 | 203,046.0 | -1.32% |
| 2025-09-15 | $40.45 | $39.32 | $1.13 | 365,189.0 | -0.23% |
| 2025-09-12 | $40.78 | $39.59 | $1.19 | 238,815.0 | -3.81% |
| 2025-09-11 | $41.40 | $40.59 | $0.81 | 286,544.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $41.36 | $35.81 | $5.55 | 2,173,174.0 | -10.06% |
| 2025-09 | $41.57 | $34.65 | $6.92 | 7,302,084.0 | +9.14% |
| 2025-08 | $38.83 | $25.58 | $13.25 | 6,788,342.0 | +39.89% |
| 2025-07 | $31.80 | $25.34 | $6.46 | 6,839,274.0 | +3.76% |
| 2025-06 | $26.06 | $22.85 | $3.21 | 4,961,040.0 | +4.59% |
| 2025-05 | $25.25 | $18.33 | $6.93 | 5,922,613.0 | +31.22% |
| 2025-04 | $22.41 | $16.16 | $6.25 | 4,452,622.0 | -12.87% |
| 2025-03 | $24.62 | $20.34 | $4.28 | 5,482,993.0 | -6.07% |
| 2025-02 | $26.55 | $21.05 | $5.50 | 6,095,390.0 | +4.26% |
| 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% |
1.54%
1.20%
자본화:
|
볼륨(24시간):