Stockscreener 앱 받기
24.60
0.41%
0.10
Phibro Animal Health Corp 주식 (PAHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $24.87 | $23.84 | $1.03 | 343,520.0 | +0.41% |
| 2025-05-12 | $24.57 | $23.20 | $1.37 | 250,068.0 | +9.03% |
| 2025-05-09 | $22.88 | $22.16 | $0.725 | 317,954.0 | +0.99% |
| 2025-05-08 | $22.40 | $19.17 | $3.23 | 670,125.0 | +14.75% |
| 2025-05-07 | $19.71 | $19.00 | $0.71 | 293,458.0 | +1.84% |
| 2025-05-06 | $19.54 | $18.89 | $0.645 | 314,571.0 | -2.51% |
| 2025-05-05 | $19.65 | $19.28 | $0.37 | 251,210.0 | +0.26% |
| 2025-05-02 | $19.50 | $18.59 | $0.91 | 208,384.0 | +4.73% |
| 2025-05-01 | $18.86 | $18.33 | $0.53 | 154,510.0 | -0.05% |
| 2025-04-30 | $18.78 | $18.33 | $0.45 | 171,317.0 | -1.43% |
| 2025-04-29 | $18.92 | $18.20 | $0.7184 | 142,439.0 | +2.44% |
| 2025-04-28 | $18.46 | $18.01 | $0.4519 | 142,699.0 | +2.45% |
| 2025-04-25 | $18.06 | $17.49 | $0.57 | 148,308.0 | -0.17% |
| 2025-04-24 | $18.03 | $17.18 | $0.8542 | 170,430.0 | +4.77% |
| 2025-04-23 | $17.86 | $17.17 | $0.69 | 130,793.0 | +0.94% |
| 2025-04-22 | $17.21 | $16.66 | $0.55 | 121,684.0 | +3.09% |
| 2025-04-21 | $17.02 | $16.16 | $0.86 | 322,068.0 | -4.40% |
| 2025-04-17 | $17.32 | $16.64 | $0.68 | 241,189.0 | +2.73% |
| 2025-04-16 | $17.39 | $16.69 | $0.695 | 228,235.0 | +0.12% |
| 2025-04-15 | $17.82 | $16.68 | $1.14 | 221,951.0 | -6.14% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $24.87 | $18.33 | $6.54 | 3,147,320.0 | +32.19% |
| 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% |
1.38%
1.22%
자본화:
|
볼륨(24시간):