21.25
price up icon3.71%   0.76
after-market 시간 외 거래: 21.09 -0.16 -0.75%
loading

Phibro Animal Health Corp 주식 (PAHC) 가격 이력

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%
2025-02-14 $26.27 $25.05 $1.22 276,361.0 +2.30%
2025-02-13 $25.50 $24.33 $1.17 218,680.0 +2.40%

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

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

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

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%
$10.44
price up icon 1.26%
$34.03
price up icon 1.22%
$101.10
price up icon 1.82%
$9.10
price up icon 1.34%
$110.75
price up icon 1.61%
$131.26
price down icon 0.08%
자본화:     |  볼륨(24시간):