PAHC | Phibro Animal-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Phibro Animal-A (PAHC)

NASDAQ

$35.16+$0.52 (+1.50%)

Price as of Nov 11, 2026 7:55 PM EST

$731.1M
Market Cap
-22.63%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-9.56%

Low Price$32.96

High Price$39.81
3 Months
+1.75%

Low Price$32.96

High Price$39.92
1 Year
-22.63%

Low Price$28.31

High Price$59.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	34.48	35.24	33.98	34.64	+0.09%	223,791
11/09/2026	33.33	35.03	33.07	34.61	+5.01%	282,681
11/06/2026	35.21	35.67	32.91	32.96	-6.89%	283,677
11/05/2026	38.09	39.46	35.00	35.40	-10.22%	349,216
11/04/2026	38.61	39.72	38.32	39.43	+4.73%	266,869
11/04/2026	$0.79 Earnings
11/03/2026	38.93	39.53	37.35	37.65	-2.81%	290,271
11/02/2026	39.41	40.54	38.05	38.74	-0.36%	250,967
10/30/2026	39.38	39.95	38.49	38.88	+0.05%	182,782
10/29/2026	38.35	39.01	38.28	38.86	+2.59%	100,825
10/28/2026	38.18	38.46	37.60	37.88	-1.30%	165,492
10/27/2026	38.95	39.26	38.30	38.38	-1.67%	118,865
10/26/2026	38.80	39.57	38.70	39.03	+0.59%	144,646
10/23/2026	39.51	39.51	38.62	38.80	-2.54%	102,861
10/22/2026	39.37	40.87	39.28	39.81	+1.43%	254,380
10/21/2026	38.74	39.36	38.11	39.25	+1.16%	169,199
10/20/2026	39.34	39.99	38.78	38.80	-1.37%	153,529
10/19/2026	39.12	39.81	38.53	39.34	+1.34%	184,695
10/16/2026	38.04	38.94	37.24	38.82	+2.21%	186,997
10/15/2026	38.19	39.64	37.83	37.98	+0.13%	184,696
10/14/2026	36.53	38.33	36.53	37.93	+3.04%	283,078
10/13/2026	37.75	37.89	36.70	36.81	-1.66%	407,386
10/12/2026	38.28	38.65	37.05	37.43	-2.27%	205,851
10/09/2026	37.40	39.26	37.40	38.30	+2.41%	235,919
10/08/2026	37.53	37.58	36.72	37.40	-0.85%	238,731
10/07/2026	36.43	37.93	36.03	37.72	+3.03%	199,528
10/06/2026	37.46	37.70	36.31	36.61	-1.56%	133,228
10/05/2026	37.14	38.05	37.05	37.19	-0.13%	280,031
10/02/2026	36.19	37.62	36.19	37.24	+3.82%	222,743
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