loading

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 June 05, 2025, is $23.95.
  • 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 154.79% to $23.95 now.
  • The 52-week high stock price for PAHC is $26.55, representing a 10.86% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for PAHC is $16.16, indicating a -32.53% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Phibro Animal Health Corp (PAHC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 05, 2025 $24.03 $23.68 $0.3466 56,093.0 -0.03%
Jun 04, 2025 $24.45 $23.90 $0.5484 149,710.0 -1.44%
Jun 03, 2025 $24.68 $24.21 $0.4675 245,008.0 -1.06%
Jun 02, 2025 $24.64 $23.90 $0.735 334,468.0 +0.66%
May 30, 2025 $24.84 $23.58 $1.26 267,856.0 -0.97%
May 29, 2025 $25.25 $24.51 $0.745 287,520.0 +0.65%
May 28, 2025 $24.52 $23.96 $0.555 298,690.0 +0.16%
May 27, 2025 $24.57 $23.46 $1.11 318,726.0 +5.25%
May 23, 2025 $23.34 $22.51 $0.83 135,439.0 +0.96%
May 22, 2025 $23.40 $22.90 $0.4999 185,154.0 -0.99%
May 21, 2025 $24.08 $23.21 $0.87 163,894.0 -3.49%
May 20, 2025 $24.26 $23.80 $0.46 387,821.0 -0.17%
May 19, 2025 $24.33 $23.43 $0.905 215,722.0 +0.54%
May 16, 2025 $24.19 $23.75 $0.445 306,154.0 +0.71%
May 15, 2025 $23.91 $23.23 $0.68 260,324.0 +2.01%
May 14, 2025 $24.41 $23.17 $1.24 291,513.0 -5.04%
May 13, 2025 $24.87 $23.84 $1.03 343,520.0 +0.41%
May 12, 2025 $24.57 $23.20 $1.37 250,068.0 +9.03%
May 09, 2025 $22.88 $22.16 $0.725 317,954.0 +0.99%
May 08, 2025 $22.40 $19.17 $3.23 670,125.0 +14.75%
May 07, 2025 $19.71 $19.00 $0.71 293,458.0 +1.84%
May 06, 2025 $19.54 $18.89 $0.645 314,571.0 -2.51%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $24.68 $23.68 $0.9975 785,279.0 -1.87%
May, 2025 $25.25 $18.33 $6.93 5,922,613.0 +31.22%
Apr, 2025 $22.41 $16.16 $6.25 4,452,622.0 -12.87%
Mar, 2025 $24.62 $20.34 $4.28 5,482,993.0 -6.07%
Feb, 2025 $26.55 $21.05 $5.50 6,095,390.0 +4.26%
Jan, 2025 $22.55 $19.74 $2.82 2,791,767.0 +3.86%

Phibro Animal Health Corp Stock (PAHC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $24.42 $20.24 $4.18 3,356,790.0 -10.27%
Nov, 2024 $25.98 $22.16 $3.82 3,801,433.0 +1.08%
Oct, 2024 $25.11 $20.86 $4.25 3,893,827.0 +2.66%
Sep, 2024 $22.84 $19.37 $3.47 4,167,011.0 +7.24%
Aug, 2024 $22.30 $16.50 $5.81 3,591,385.0 +11.23%
Jul, 2024 $19.55 $16.28 $3.27 2,721,560.0 +12.58%
Jun, 2024 $17.97 $16.35 $1.62 2,319,275.0 -4.88%
May, 2024 $18.70 $16.06 $2.64 2,913,969.0 +5.57%
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%
$8.59
price down icon 1.38%
$124.06
price down icon 0.37%
drug_manufacturers_specialty_generic RDY
$14.75
price up icon 0.61%
drug_manufacturers_specialty_generic HCM
$15.14
price up icon 3.20%
$325.27
price up icon 0.60%
$17.62
price up icon 0.51%
Cap:     |  Volume (24h):