PAHC | Phibro Animal-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Phibro Animal-A (PAHC)

NASDAQ

$35.60-$0.02 (-0.07%)

Price as of Sep 11, 2026 7:42 PM EDT

$772.0M
Market Cap
-8.98%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+4.85%

Low Price$33.95

High Price$39.92
3 Months
+14.31%

Low Price$30.43

High Price$39.92
1 Year
-8.98%

Low Price$28.31

High Price$59.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/13/2026	36.40	36.83	34.94	35.00	-3.61%	426,571
05/12/2026	36.42	37.15	35.70	36.31	+0.72%	471,019
05/11/2026	39.14	39.56	34.82	36.05	-9.20%	991,419
05/08/2026	42.25	42.67	38.67	39.71	-7.32%	976,148
05/07/2026	49.15	50.50	42.54	42.84	-26.22%	1,573,110
05/06/2026	56.37	58.31	56.20	58.07	+4.02%	301,867
05/06/2026	$0.76 Earnings
05/05/2026	54.75	56.75	54.67	55.83	+2.85%	185,401
05/04/2026	54.24	55.76	53.32	54.28	-0.38%	238,471
05/01/2026	52.91	55.64	52.21	54.49	+3.22%	333,855
04/30/2026	52.20	53.64	51.62	52.79	+1.30%	295,999
04/29/2026	53.39	53.63	50.72	52.12	-3.30%	371,275
04/28/2026	55.79	56.67	51.05	53.89	-3.30%	508,794
04/27/2026	54.82	56.12	54.82	55.73	+1.78%	122,600