Get the Stockscreener App
17.70
3.03%
+0.52
Pre-market:
17.70
Phibro Animal Health Corp. Stock (PAHC) Price History
The historical daily chart and data for Phibro Animal Health Corp. stock (PAHC), show that the latest closing stock price as of May 09, 2024, is $17.70.
- Phibro Animal Health Corp. all-time high stock price is $54.62, occurred on August 27, 2018.
- The lowest Phibro Animal Health Corp. stock price recorded was $9.40 on November 13, 2023. Since then, Phibro Animal Health Corp.'s stock price has risen over 88.30% to $17.70 now.
- The 52-week high stock price for PAHC is $17.40, representing a -1.69% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for PAHC is $9.40, indicating a -46.89% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Phibro Animal Health Corp. (PAHC) stock in the beginning of 2023 was $20.88. The stock closed the year at $13.41, a loss of over -35.78% for the year.
The table below shows more information about PAHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $17.75 | $16.06 | $1.69 | 119,078.0 | +3.03% |
| May 08, 2024 | $17.44 | $16.42 | $1.02 | 128,869.0 | +2.44% |
| May 07, 2024 | $16.97 | $16.36 | $0.615 | 130,363.0 | +1.95% |
| May 06, 2024 | $17.40 | $16.35 | $1.05 | 163,539.0 | -3.63% |
| May 03, 2024 | $17.20 | $16.58 | $0.62 | 108,465.0 | +1.85% |
| May 02, 2024 | $16.93 | $16.22 | $0.71 | 140,225.0 | +2.51% |
| May 01, 2024 | $17.10 | $16.34 | $0.76 | 227,647.0 | -2.10% |
| Apr 30, 2024 | $16.82 | $15.67 | $1.15 | 442,535.0 | -0.48% |
| Apr 29, 2024 | $16.90 | $13.34 | $3.56 | 761,627.0 | +31.81% |
| Apr 26, 2024 | $12.83 | $12.41 | $0.42 | 75,361.0 | +2.33% |
| Apr 25, 2024 | $12.62 | $12.30 | $0.325 | 119,466.0 | -0.96% |
| Apr 24, 2024 | $13.55 | $12.55 | $1.00 | 108,685.0 | -7.71% |
| Apr 23, 2024 | $13.74 | $13.11 | $0.63 | 108,189.0 | +4.29% |
| Apr 22, 2024 | $13.39 | $12.93 | $0.46 | 90,160.0 | -1.88% |
| Apr 19, 2024 | $13.32 | $13.00 | $0.32 | 125,500.0 | +1.99% |
| Apr 18, 2024 | $13.18 | $12.81 | $0.37 | 71,442.0 | +1.32% |
| Apr 17, 2024 | $13.05 | $12.67 | $0.38 | 97,716.0 | -0.92% |
| Apr 16, 2024 | $13.40 | $12.92 | $0.48 | 138,887.0 | -1.67% |
| Apr 15, 2024 | $13.23 | $12.96 | $0.27 | 146,143.0 | +0.76% |
| Apr 12, 2024 | $13.21 | $12.78 | $0.435 | 120,894.0 | +0.15% |
| Apr 11, 2024 | $13.25 | $12.84 | $0.41 | 78,952.0 | -1.06% |
| Apr 10, 2024 | $13.27 | $12.76 | $0.51 | 203,817.0 | +0.84% |
Phibro Animal Health Corp. Stock (PAHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phibro Animal Health Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phibro Animal Health Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phibro Animal Health Corp. Stock (PAHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.75 | $16.06 | $1.69 | 1,137,264.0 | +5.99% |
| Apr, 2024 | $16.90 | $12.17 | $4.73 | 3,304,435.0 | +29.16% |
| Mar, 2024 | $13.92 | $11.98 | $1.94 | 3,019,268.0 | +0.00% |
| Feb, 2024 | $13.35 | $10.04 | $3.31 | 3,521,140.0 | +19.61% |
| Jan, 2024 | $12.05 | $10.77 | $1.28 | 2,710,755.0 | -6.65% |
Phibro Animal Health Corp. Stock (PAHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.91 | $9.49 | $2.42 | 5,474,869.0 | +20.75% |
| Nov, 2023 | $12.42 | $9.40 | $3.02 | 4,248,265.0 | -12.18% |
| Oct, 2023 | $13.00 | $10.64 | $2.36 | 2,813,900.0 | -14.49% |
| Sep, 2023 | $14.51 | $12.13 | $2.38 | 2,734,495.0 | -8.46% |
| Aug, 2023 | $15.69 | $13.91 | $1.78 | 1,543,757.0 | -3.66% |
| Jul, 2023 | $15.15 | $13.53 | $1.63 | 1,446,482.0 | +5.69% |
| Jun, 2023 | $14.23 | $12.89 | $1.34 | 2,371,601.0 | +3.01% |
| May, 2023 | $15.96 | $12.65 | $3.31 | 1,730,725.0 | -14.52% |
| Apr, 2023 | $15.98 | $14.52 | $1.46 | 1,490,542.0 | +1.57% |
| Mar, 2023 | $16.52 | $14.35 | $2.17 | 2,716,407.0 | -2.48% |
| Feb, 2023 | $16.43 | $15.38 | $1.05 | 2,334,614.0 | +2.01% |
| Jan, 2023 | $15.69 | $13.41 | $2.28 | 2,150,572.0 | +14.84% |
Phibro Animal Health Corp. Stock (PAHC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.92 | $12.14 | $1.78 | 3,929,272.0 | +8.94% |
| Nov, 2022 | $15.18 | $11.75 | $3.43 | 3,644,231.0 | -16.20% |
| Oct, 2022 | $14.96 | $12.65 | $2.31 | 3,556,180.0 | +10.53% |
| Sep, 2022 | $15.80 | $12.71 | $3.09 | 4,285,806.0 | -10.26% |
| Aug, 2022 | $20.32 | $14.73 | $5.59 | 3,589,631.0 | -24.32% |
| Jul, 2022 | $20.54 | $18.47 | $2.07 | 1,590,009.0 | +2.30% |
| Jun, 2022 | $20.33 | $17.68 | $2.65 | 1,788,877.0 | -0.42% |
| May, 2022 | $20.08 | $17.28 | $2.80 | 1,994,204.0 | +6.78% |
| Apr, 2022 | $20.68 | $17.85 | $2.83 | 1,765,365.0 | -9.82% |
| Mar, 2022 | $21.43 | $19.15 | $2.28 | 1,943,237.0 | -6.34% |
| Feb, 2022 | $22.16 | $18.24 | $3.92 | 2,302,097.0 | +10.36% |
| Jan, 2022 | $21.54 | $18.26 | $3.28 | 1,680,629.0 | -5.48% |
2.15%
1.84%
Cap:
|
Volume (24h):