Stockscreener 앱 받기
34.36
0.88%
0.30
시장 영업 전:
34.55
0.19
+0.55%
Phibro Animal Health Corp 주식 (PAHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $34.68 | $34.03 | $0.65 | 110,779.0 | +0.88% |
| 2026-08-13 | $34.66 | $33.83 | $0.83 | 128,886.0 | +0.77% |
| 2026-08-12 | $34.99 | $33.30 | $1.69 | 180,631.0 | -0.82% |
| 2026-08-11 | $35.15 | $33.74 | $1.41 | 105,395.0 | -0.20% |
| 2026-08-10 | $34.89 | $32.88 | $2.01 | 167,345.0 | -0.41% |
| 2026-08-07 | $36.12 | $34.13 | $1.99 | 231,332.0 | -3.41% |
| 2026-08-06 | $36.48 | $35.40 | $1.08 | 146,223.0 | -1.42% |
| 2026-08-05 | $37.44 | $35.35 | $2.09 | 158,643.0 | -1.59% |
| 2026-08-04 | $37.16 | $36.26 | $0.90 | 188,304.0 | -1.51% |
| 2026-08-03 | $37.41 | $36.24 | $1.17 | 297,905.0 | +2.26% |
| 2026-07-31 | $36.58 | $35.31 | $1.26 | 205,469.0 | -0.33% |
| 2026-07-30 | $37.92 | $35.94 | $1.98 | 229,667.0 | -1.35% |
| 2026-07-29 | $37.13 | $36.15 | $0.98 | 192,132.0 | +1.59% |
| 2026-07-28 | $37.40 | $35.50 | $1.90 | 399,077.0 | +3.21% |
| 2026-07-27 | $35.37 | $34.54 | $0.83 | 144,186.0 | +3.54% |
| 2026-07-24 | $34.74 | $33.68 | $1.06 | 137,275.0 | -0.01% |
| 2026-07-23 | $34.26 | $33.25 | $1.01 | 162,047.0 | +0.68% |
| 2026-07-22 | $34.24 | $33.60 | $0.64 | 158,809.0 | -0.15% |
| 2026-07-21 | $34.00 | $32.80 | $1.20 | 179,456.0 | +2.45% |
| 2026-07-20 | $33.97 | $32.42 | $1.55 | 214,566.0 | -0.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $37.44 | $32.88 | $4.56 | 1,826,222.0 | -5.42% |
| 2026-07 | $37.92 | $30.64 | $7.28 | 5,819,756.0 | +15.70% |
| 2026-06 | $33.99 | $28.25 | $5.74 | 6,799,829.0 | +1.98% |
| 2026-05 | $58.74 | $30.70 | $28.05 | 9,746,552.0 | -42.10% |
| 2026-04 | $60.08 | $51.09 | $8.99 | 5,498,325.0 | -3.85% |
| 2026-03 | $57.62 | $45.23 | $12.39 | 6,878,139.0 | +1.32% |
| 2026-02 | $56.30 | $39.98 | $16.31 | 6,220,630.0 | +35.97% |
| 2026-01 | $42.82 | $36.47 | $6.35 | 3,767,161.0 | +7.47% |
Phibro Animal Health Corp 주식 (PAHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.25 | $36.14 | $6.11 | 5,751,966.0 | -10.43% |
| 2025-11 | $46.42 | $40.01 | $6.41 | 6,586,951.0 | -0.43% |
| 2025-10 | $43.65 | $35.81 | $7.84 | 5,594,821.0 | +3.95% |
| 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% |
0.79%
5.15%
자본화:
|
볼륨(24시간):