Stockscreener 앱 받기
21.25
3.71%
0.76
시장 영업 전:
22.28
1.03
+4.85%
Phibro Animal Health Corp 주식 (PAHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $21.41 | $20.75 | $0.655 | 333,933.0 | +3.71% |
| 2025-03-13 | $22.04 | $20.34 | $1.70 | 287,619.0 | -7.12% |
| 2025-03-12 | $22.50 | $21.81 | $0.69 | 209,083.0 | -1.74% |
| 2025-03-11 | $23.25 | $22.45 | $0.795 | 395,141.0 | -3.34% |
| 2025-03-10 | $23.58 | $22.55 | $1.03 | 366,801.0 | -1.76% |
| 2025-03-07 | $23.78 | $23.01 | $0.77 | 337,394.0 | +1.42% |
| 2025-03-06 | $23.55 | $23.03 | $0.525 | 380,438.0 | -0.85% |
| 2025-03-05 | $24.17 | $23.42 | $0.75 | 428,726.0 | -2.33% |
| 2025-03-04 | $24.21 | $23.99 | $0.22 | 112,445.0 | -1.84% |
| 2025-03-03 | $24.62 | $23.00 | $1.62 | 483,580.0 | +7.83% |
| 2025-02-28 | $22.82 | $22.01 | $0.81 | 346,817.0 | +2.85% |
| 2025-02-27 | $22.78 | $22.10 | $0.68 | 205,539.0 | -0.63% |
| 2025-02-26 | $23.39 | $21.82 | $1.57 | 237,219.0 | +0.68% |
| 2025-02-25 | $22.27 | $21.83 | $0.44 | 347,370.0 | -0.09% |
| 2025-02-24 | $22.74 | $21.80 | $0.9366 | 346,563.0 | -1.69% |
| 2025-02-21 | $23.20 | $22.31 | $0.89 | 291,449.0 | -2.05% |
| 2025-02-20 | $24.14 | $22.96 | $1.18 | 381,427.0 | -4.96% |
| 2025-02-19 | $25.70 | $23.93 | $1.77 | 374,970.0 | -6.39% |
| 2025-02-18 | $26.55 | $25.70 | $0.85 | 347,128.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $24.62 | $20.34 | $4.28 | 3,669,093.0 | -6.55% |
| 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% |
1.26%
0.08%
자본화:
|
볼륨(24시간):