Stockscreener 앱 받기
34.45
1.53%
0.52
시간 외 거래:
34.45
Phibro Animal Health Corp 주식 (PAHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $34.66 | $33.52 | $1.14 | 206,581.0 | +1.53% |
| 2026-09-24 | $34.25 | $33.05 | $1.20 | 130,575.0 | -0.50% |
| 2026-09-23 | $36.04 | $34.04 | $2.00 | 141,541.0 | -2.99% |
| 2026-09-22 | $35.54 | $34.91 | $0.63 | 169,082.0 | +1.36% |
| 2026-09-21 | $35.38 | $34.46 | $0.925 | 141,315.0 | +0.35% |
| 2026-09-18 | $35.11 | $34.12 | $0.99 | 622,339.0 | +0.33% |
| 2026-09-17 | $35.64 | $34.40 | $1.24 | 212,033.0 | -2.42% |
| 2026-09-16 | $35.98 | $34.68 | $1.30 | 269,510.0 | +0.77% |
| 2026-09-15 | $36.00 | $34.94 | $1.06 | 322,821.0 | -2.53% |
| 2026-09-14 | $36.70 | $35.84 | $0.865 | 258,357.0 | +0.90% |
| 2026-09-11 | $37.66 | $35.51 | $2.15 | 212,233.0 | -2.62% |
| 2026-09-10 | $36.96 | $36.30 | $0.665 | 174,046.0 | -0.60% |
| 2026-09-09 | $37.46 | $36.60 | $0.8599 | 176,887.0 | -1.37% |
| 2026-09-08 | $37.92 | $36.86 | $1.06 | 182,005.0 | -2.46% |
| 2026-09-04 | $38.82 | $37.69 | $1.13 | 176,417.0 | -0.86% |
| 2026-09-03 | $40.50 | $38.20 | $2.30 | 174,639.0 | -3.36% |
| 2026-09-02 | $40.65 | $38.32 | $2.33 | 324,238.0 | +4.04% |
| 2026-09-01 | $38.72 | $37.63 | $1.09 | 370,169.0 | +1.67% |
| 2026-08-31 | $38.07 | $36.72 | $1.35 | 357,401.0 | +0.19% |
| 2026-08-28 | $38.65 | $36.36 | $2.29 | 362,747.0 | +3.63% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $40.65 | $33.05 | $7.60 | 4,471,369.0 | -8.72% |
| 2026-08 | $39.39 | $32.88 | $6.51 | 4,465,103.0 | +3.88% |
| 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% |
0.18%
0.69%
자본화:
|
볼륨(24시간):