Get the Stockscreener App
21.64
0.23%
-0.05
After Hours:
21.64
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 December 23, 2024, is $21.64.
- 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 130.21% to $21.64 now.
- The 52-week high stock price for PAHC is $25.98, representing a 20.06% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for PAHC is $10.04, indicating a -53.63% decrease from the current share price, occurred on February 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 23, 2024 | $21.95 | $21.41 | $0.54 | 93,175.0 | -0.23% |
| Dec 20, 2024 | $22.40 | $21.41 | $0.99 | 652,602.0 | -0.55% |
| Dec 19, 2024 | $21.81 | $21.18 | $0.63 | 237,605.0 | +2.54% |
| Dec 18, 2024 | $22.54 | $21.12 | $1.41 | 159,668.0 | -4.79% |
| Dec 17, 2024 | $22.89 | $22.02 | $0.865 | 167,610.0 | -1.33% |
| Dec 16, 2024 | $23.03 | $22.17 | $0.8563 | 150,090.0 | -0.13% |
| Dec 13, 2024 | $23.88 | $22.61 | $1.27 | 127,888.0 | -5.07% |
| Dec 12, 2024 | $24.42 | $23.75 | $0.6699 | 170,253.0 | -0.33% |
| Dec 11, 2024 | $24.04 | $23.03 | $1.01 | 213,336.0 | +3.68% |
| Dec 10, 2024 | $23.37 | $22.78 | $0.59 | 95,255.0 | -0.90% |
| Dec 09, 2024 | $23.70 | $23.00 | $0.6999 | 122,582.0 | +0.47% |
| Dec 06, 2024 | $23.33 | $22.76 | $0.57 | 84,014.0 | +1.27% |
| Dec 05, 2024 | $23.66 | $22.86 | $0.80 | 119,157.0 | -3.00% |
| Dec 04, 2024 | $23.86 | $22.84 | $1.02 | 153,219.0 | +1.59% |
| Dec 03, 2024 | $23.61 | $23.07 | $0.54 | 139,685.0 | -1.19% |
| Dec 02, 2024 | $23.70 | $23.13 | $0.57 | 128,486.0 | +0.73% |
| Nov 29, 2024 | $23.69 | $23.11 | $0.58 | 76,680.0 | -0.93% |
| Nov 27, 2024 | $23.87 | $23.24 | $0.63 | 96,943.0 | -0.59% |
| Nov 26, 2024 | $24.20 | $23.56 | $0.64 | 153,834.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $24.42 | $21.12 | $3.30 | 2,907,800.0 | -7.40% |
| 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% |
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% |
1.98%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):