PAHC
Phibro Animal-A (PAHC)
NASDAQ
$36.35+$0.02 (+0.07%)
Price as of Aug 21, 2026 7:49 PM EDT
  • $741.2M
    Market Cap
  • 13.30%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +7.27%
    Low Price$33.80
    High Price$37.15
  • 3 Months
    +9.01%
    Low Price$28.40
    High Price$37.15
  • 1 Year
    +13.30%
    Low Price$28.40
    High Price$59.33
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
35.41
36.44
35.29
36.32
+3.24%
324,420
08/20/2026
35.26
35.89
34.63
35.18
-0.73%
179,333
08/19/2026
35.00
36.12
35.00
35.44
+2.28%
163,096
08/18/2026
34.92
35.09
34.20
34.65
+0.06%
89,296
08/17/2026
34.03
34.85
33.71
34.63
+0.79%
152,630
08/14/2026
34.03
34.68
34.03
34.36
+0.88%
110,783
08/13/2026
34.22
34.66
33.83
34.06
+0.77%
128,887
08/12/2026
34.04
34.99
33.30
33.80
-0.82%
180,632
08/11/2026
34.42
35.15
33.74
34.08
-0.20%
105,416
08/10/2026
34.15
34.89
32.88
34.15
-0.41%
167,388
08/07/2026
35.43
36.12
34.13
34.29
-3.41%
231,333
08/06/2026
36.48
36.48
35.40
35.50
-1.42%
146,223
08/05/2026
37.00
37.44
35.35
36.01
-1.59%
158,645
08/04/2026
37.15
37.16
36.26
36.59
-1.51%
188,309
08/03/2026
36.70
37.41
36.24
37.15
+2.26%
297,907
07/31/2026
36.19
36.58
35.32
36.33
-0.33%
205,472
07/30/2026
37.10
37.92
35.94
36.45
-1.35%
229,668
07/29/2026
36.25
37.13
36.15
36.95
+1.59%
192,138
07/28/2026
35.55
37.40
35.50
36.37
+3.21%
399,158
07/27/2026
34.66
35.37
34.54
35.24
+3.54%
144,187
07/24/2026
34.21
34.75
33.68
34.04
-0.01%
137,276
07/23/2026
33.42
34.26
33.25
34.04
+0.68%
162,048
07/22/2026
34.05
34.24
33.60
33.81
-0.15%
158,831
07/21/2026
32.96
34.00
32.80
33.86
+2.45%
179,458
07/20/2026
33.17
33.97
32.42
33.05
-0.78%
214,568
07/17/2026
34.44
34.96
33.28
33.31
-3.51%
241,103
07/16/2026
33.81
34.91
33.69
34.52
+2.31%
320,279
07/15/2026
33.09
34.01
33.06
33.74
+2.12%
288,665
07/14/2026
32.94
33.21
32.27
33.04
+0.12%
224,881
07/13/2026
30.89
33.08
30.64
33.00
+2.90%
498,170
07/10/2026
32.32
33.02
31.88
32.07
-0.96%
525,577
07/09/2026
32.47
33.23
32.32
32.38
-0.18%
172,773
07/08/2026
32.81
32.85
31.90
32.44
-2.05%
291,590
07/07/2026
34.41
34.74
33.00
33.12
-2.96%
224,996
07/06/2026
33.26
34.58
32.64
34.13
+2.62%
294,058
07/02/2026
32.18
33.35
31.88
33.26
+3.61%
298,930
07/01/2026
31.38
32.34
31.18
32.10
+2.23%
420,145
06/30/2026
31.94
31.94
30.98
31.40
-1.29%
295,250
06/29/2026
31.61
32.35
31.43
31.81
+0.38%
389,943
06/26/2026
31.79
32.31
31.22
31.69
-0.44%
537,204
06/25/2026
31.80
32.22
31.36
31.83
+1.50%
138,769
06/24/2026
30.89
32.16
30.86
31.36
+2.72%
207,022
06/23/2026
31.07
32.01
30.46
30.53
-1.74%
198,259
06/22/2026
31.83
32.05
30.93
31.07
-2.45%
250,139
06/18/2026
31.46
32.00
31.02
31.85
+3.27%
439,871
06/17/2026
31.74
32.47
30.67
30.84
-3.23%
238,061
06/16/2026
32.76
32.95
31.52
31.87
-1.27%
200,512
06/15/2026
31.81
33.00
31.61
32.28
+2.38%
231,128
06/12/2026
31.45
32.19
31.21
31.53
+0.86%
182,975
06/11/2026
31.50
32.00
30.85
31.26
+0.26%
262,703
06/10/2026
32.50
33.10
31.13
31.18
-4.50%
356,289
06/09/2026
32.17
32.87
31.98
32.65
+2.80%
208,009
06/08/2026
32.66
32.77
31.40
31.76
-2.07%
267,769
06/05/2026
33.04
33.99
32.42
32.43
-1.85%
271,521
06/04/2026
32.04
33.96
32.04
33.04
+3.93%
704,540
06/03/2026
29.94
31.82
29.16
31.79
+11.94%
635,773
06/03/2026
$0.12 Dividend
06/02/2026
29.70
29.70
28.13
28.40
-4.52%
356,604
06/01/2026
30.17
30.32
28.98
29.74
-2.99%
478,258
05/29/2026
31.63
31.72
30.57
30.66
-3.27%
339,127
05/28/2026
32.45
32.61
31.35
31.70
-3.22%
395,942
05/27/2026
33.85
34.84
32.59
32.75
-2.35%
390,421
05/26/2026
33.12
33.87
32.63
33.54
+1.26%
322,342
05/22/2026
33.35
33.86
32.60
33.12
-0.60%
252,830
05/21/2026
33.06
33.65
32.16
33.32
-1.04%
342,954
05/20/2026
33.96
34.66
33.61
33.67
-0.27%
485,018
05/19/2026
33.35
34.68
33.25
33.76
-0.82%
317,585
05/18/2026
34.35
35.79
33.91
34.04
-0.55%
410,541
05/15/2026
35.13
35.59
32.91
34.23
-4.92%
475,689
05/14/2026
35.03
37.24
35.01
36.00
+2.52%
545,034
05/13/2026
36.52
36.94
35.05
35.11
-3.61%
426,571
05/12/2026
36.54
37.27
35.81
36.43
+0.72%
471,019
05/11/2026
39.26
39.68
34.93
36.17
-9.20%
991,419
05/08/2026
42.38
42.80
38.80
39.83
-7.32%
976,148
05/07/2026
49.30
50.66
42.67
42.98
-26.22%
1,573,110
05/06/2026
56.55
58.49
56.37
58.25
+4.02%
301,867
05/06/2026
$0.76 Earnings
05/05/2026
54.92
56.93
54.84
56.00
+2.85%
185,401
05/04/2026
54.41
55.93
53.48
54.45
-0.38%
238,471
05/01/2026
53.08
55.82
52.37
54.66
+3.22%
333,855
04/30/2026
52.36
53.81
51.78
52.96
+1.30%
295,999
04/29/2026
53.55
53.80
50.88
52.28
-3.30%
371,275
04/28/2026
55.96
56.85
51.21
54.06
-3.30%
508,794
04/27/2026
54.99
56.29
54.99
55.90
+1.78%
122,600
04/24/2026
54.08
55.45
53.60
54.93
+0.86%
208,295
04/23/2026
54.03
54.97
53.44
54.46
+1.33%
158,652
04/22/2026
54.34
54.77
53.12
53.74
-0.22%
165,734
04/21/2026
56.32
56.99
53.86
53.86
-4.28%
201,014
04/20/2026
56.74
57.61
55.97
56.27
-0.98%
139,404
04/17/2026
54.76
57.24
54.27
56.83
+5.92%
175,599
04/16/2026
54.86
55.37
53.24
53.65
-2.05%
281,231
04/15/2026
57.89
58.58
53.48
54.78
-6.79%
410,831
04/14/2026
59.33
59.65
58.39
58.77
-0.94%
231,878
04/13/2026
57.44
59.83
56.77
59.33
+2.92%
329,400
04/10/2026
59.13
59.15
57.01
57.65
-2.03%
241,626
04/09/2026
58.14
59.25
57.31
58.84
+0.73%
216,201
04/08/2026
58.23
59.42
57.56
58.41
+5.39%
387,116
04/07/2026
54.20
55.63
53.84
55.43
+1.31%
234,262
04/06/2026
55.32
55.76
53.52
54.71
-1.04%
200,371
04/02/2026
52.94
55.40
51.47
55.29
+1.39%
246,520