PAHC
Phibro Animal-A (PAHC)
NASDAQ
$37.25+$1.38 (+3.85%)
Price as of Oct 02, 2026 4:49 PM EDT
  • $757.1M
    Market Cap
  • -6.91%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -6.22%
    Low Price$33.93
    High Price$39.92
  • 3 Months
    +12.10%
    Low Price$31.97
    High Price$39.92
  • 1 Year
    -6.91%
    Low Price$28.31
    High Price$59.14
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
35.58
36.23
35.18
35.87
+0.36%
275,073
09/30/2026
35.68
36.02
35.06
35.74
+0.82%
205,543
09/29/2026
35.46
35.72
34.70
35.45
-0.70%
170,540
09/28/2026
34.25
36.13
33.84
35.70
+3.63%
485,318
09/25/2026
33.93
34.66
33.52
34.45
+1.53%
206,583
09/24/2026
34.10
34.25
33.05
33.93
-0.50%
130,577
09/23/2026
35.14
36.04
34.04
34.10
-2.99%
141,690
09/22/2026
35.10
35.54
34.91
35.15
+1.36%
204,028
09/21/2026
34.71
35.39
34.46
34.68
+0.35%
141,339
09/18/2026
34.12
35.11
34.12
34.56
+0.33%
635,514
09/17/2026
35.64
35.64
34.40
34.45
-2.42%
212,035
09/16/2026
35.03
35.98
34.68
35.30
+0.77%
269,516
09/15/2026
36.00
36.00
34.94
35.03
-2.53%
322,822
09/14/2026
35.92
36.70
35.84
35.94
+0.90%
258,359
09/11/2026
36.99
37.66
35.51
35.62
-2.62%
212,300
09/10/2026
36.80
36.96
36.30
36.58
-0.60%
174,057
09/09/2026
37.11
37.46
36.60
36.80
-1.37%
176,890
09/08/2026
37.92
37.92
36.86
37.31
-2.46%
182,183
09/04/2026
38.26
38.82
37.69
38.25
-0.86%
176,418
09/03/2026
40.24
40.50
38.20
38.58
-3.36%
174,643
09/02/2026
38.32
40.65
38.32
39.92
+4.37%
324,242
09/02/2026
$0.12 Dividend
09/01/2026
37.65
38.60
37.51
38.25
+1.67%
370,174
08/31/2026
37.01
37.95
36.61
37.62
+0.19%
357,402
08/28/2026
36.25
38.53
36.25
37.55
+3.63%
362,753
08/27/2026
39.27
39.27
34.90
36.24
+0.72%
432,708
08/26/2026
36.37
36.67
35.62
35.98
+0.45%
300,600
08/26/2026
$0.85 Earnings
08/25/2026
35.60
35.99
35.19
35.82
+1.76%
236,800
08/24/2026
36.21
36.62
35.00
35.20
-2.78%
153,191
08/21/2026
35.30
36.33
35.18
36.21
+3.24%
324,420
08/20/2026
35.15
35.78
34.52
35.07
-0.73%
179,333
08/19/2026
34.89
36.01
34.89
35.33
+2.28%
163,096
08/18/2026
34.81
34.98
34.09
34.54
+0.06%
89,296
08/17/2026
33.92
34.74
33.60
34.52
+0.79%
152,630
08/14/2026
33.92
34.57
33.92
34.25
+0.88%
110,783
08/13/2026
34.11
34.55
33.72
33.95
+0.77%
128,887
08/12/2026
33.93
34.88
33.20
33.69
-0.82%
180,632
08/11/2026
34.31
35.04
33.64
33.97
-0.20%
105,416
08/10/2026
34.04
34.78
32.78
34.04
-0.41%
167,388
08/07/2026
35.32
36.01
34.02
34.18
-3.41%
231,333
08/06/2026
36.37
36.37
35.29
35.39
-1.42%
146,223
08/05/2026
36.88
37.32
35.24
35.90
-1.59%
158,645
08/04/2026
37.03
37.04
36.15
36.48
-1.51%
188,309
08/03/2026
36.59
37.29
36.13
37.03
+2.26%
297,907
07/31/2026
36.08
36.46
35.20
36.22
-0.33%
205,472
07/30/2026
36.98
37.80
35.83
36.34
-1.35%
229,668
07/29/2026
36.14
37.01
36.04
36.83
+1.59%
192,138
07/28/2026
35.44
37.28
35.39
36.26
+3.21%
399,158
07/27/2026
34.55
35.26
34.43
35.13
+3.54%
144,187
07/24/2026
34.10
34.64
33.57
33.93
-0.01%
137,276
07/23/2026
33.32
34.15
33.15
33.93
+0.68%
162,048
07/22/2026
33.94
34.13
33.49
33.70
-0.15%
158,831
07/21/2026
32.86
33.89
32.70
33.75
+2.45%
179,458
07/20/2026
33.07
33.86
32.32
32.95
-0.78%
214,568
07/17/2026
34.33
34.85
33.18
33.21
-3.51%
241,103
07/16/2026
33.70
34.80
33.58
34.41
+2.31%
320,279
07/15/2026
32.99
33.90
32.96
33.63
+2.12%
288,665
07/14/2026
32.84
33.11
32.17
32.94
+0.12%
224,881
07/13/2026
30.79
32.98
30.54
32.90
+2.90%
498,170
07/10/2026
32.22
32.91
31.78
31.97
-0.96%
525,577
07/09/2026
32.37
33.13
32.22
32.28
-0.18%
172,773
07/08/2026
32.71
32.75
31.80
32.34
-2.05%
291,590
07/07/2026
34.30
34.63
32.90
33.02
-2.96%
224,996
07/06/2026
33.16
34.47
32.54
34.02
+2.62%
294,058
07/02/2026
32.08
33.25
31.78
33.16
+3.61%
298,930
07/01/2026
31.28
32.24
31.08
32.00
+2.23%
420,145
06/30/2026
31.84
31.84
30.88
31.30
-1.29%
295,250
06/29/2026
31.51
32.24
31.33
31.71
+0.38%
389,943
06/26/2026
31.69
32.21
31.12
31.59
-0.44%
537,204
06/25/2026
31.70
32.12
31.26
31.73
+1.50%
138,769
06/24/2026
30.79
32.06
30.76
31.26
+2.72%
207,022
06/23/2026
30.97
31.91
30.36
30.43
-1.74%
198,259
06/22/2026
31.73
31.95
30.83
30.97
-2.45%
250,139
06/18/2026
31.36
31.90
30.92
31.75
+3.27%
439,871
06/17/2026
31.64
32.37
30.57
30.74
-3.23%
238,061
06/16/2026
32.66
32.85
31.42
31.77
-1.27%
200,512
06/15/2026
31.71
32.90
31.51
32.18
+2.38%
231,128
06/12/2026
31.35
32.08
31.11
31.43
+0.86%
182,975
06/11/2026
31.40
31.90
30.75
31.16
+0.26%
262,703
06/10/2026
32.40
33.00
31.03
31.08
-4.50%
356,289
06/09/2026
32.07
32.76
31.88
32.55
+2.80%
208,009
06/08/2026
32.56
32.67
31.30
31.66
-2.07%
267,769
06/05/2026
32.94
33.88
32.32
32.33
-1.85%
271,521
06/04/2026
31.94
33.85
31.94
32.94
+3.93%
704,540
06/03/2026
29.85
31.72
29.07
31.69
+11.94%
635,773
06/03/2026
$0.12 Dividend
06/02/2026
29.61
29.61
28.04
28.31
-4.52%
356,604
06/01/2026
30.08
30.23
28.89
29.65
-2.99%
478,258
05/29/2026
31.53
31.62
30.47
30.56
-3.27%
339,127
05/28/2026
32.35
32.51
31.25
31.60
-3.22%
395,942
05/27/2026
33.74
34.73
32.49
32.65
-2.35%
390,421
05/26/2026
33.02
33.76
32.53
33.43
+1.26%
322,342
05/22/2026
33.24
33.75
32.50
33.02
-0.60%
252,830
05/21/2026
32.96
33.54
32.06
33.22
-1.04%
342,954
05/20/2026
33.85
34.56
33.50
33.56
-0.27%
485,018
05/19/2026
33.24
34.57
33.15
33.65
-0.82%
317,585
05/18/2026
34.25
35.68
33.80
33.93
-0.55%
410,541
05/15/2026
35.02
35.48
32.81
34.12
-4.92%
475,689
05/14/2026
34.92
37.13
34.90
35.89
+2.52%
545,034