Phibro Animal Health Corporation - Class A Common Stock (PAHC)

Last Price33.26

Change-0.20 (-0.60%)

NASDAQ· Last Trade: May 26th, 2:34 AM EDT

Historical Prices For Phibro Animal Health Corporation - Class A Common Stock (PAHC)

Date Range:

2026-02-26 - 2026-05-26

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	33.49	34.00	32.74	33.26	252,830	33.26
5/21/2026	33.20	33.79	32.30	33.46	342,955	33.46
5/20/2026	34.10	34.81	33.75	33.81	485,004	33.81
5/19/2026	33.49	34.83	33.39	33.90	317,587	33.90
5/18/2026	34.50	35.94	34.05	34.18	410,460	34.18
5/15/2026	35.28	35.74	33.05	34.37	475,690	34.37
5/14/2026	35.18	37.40	35.16	36.15	545,035	36.15
5/13/2026	36.67	37.10	35.20	35.26	426,565	35.26
5/12/2026	36.69	37.42	35.96	36.58	471,019	36.58
5/11/2026	39.43	39.85	35.08	36.32	991,420	36.32
5/08/2026	42.56	42.98	38.96	40.00	976,149	40.00
5/07/2026	49.51	50.87	42.85	43.16	1,572,791	43.16
5/06/2026	56.79	58.74	56.61	58.50	301,791	58.50
5/05/2026	55.15	57.17	55.07	56.24	185,402	56.24
5/04/2026	54.64	56.17	53.71	54.68	238,295	54.68
5/01/2026	53.30	56.05	52.59	54.89	333,856	54.89
4/30/2026	52.58	54.04	52.00	53.18	295,999	53.18
4/29/2026	53.78	54.03	51.09	52.50	371,276	52.50
4/28/2026	56.20	57.09	51.43	54.29	508,768	54.29
4/27/2026	55.22	56.53	55.22	56.14	122,608	56.14
4/24/2026	54.31	55.68	53.83	55.16	208,296	55.16
4/23/2026	54.26	55.20	53.67	54.69	158,653	54.69
4/22/2026	54.57	55.01	53.34	53.97	165,735	53.97
4/21/2026	56.56	57.23	54.09	54.09	201,023	54.09
4/20/2026	56.98	57.85	56.21	56.51	142,747	56.51
4/17/2026	54.99	57.48	54.50	57.07	175,599	57.07
4/16/2026	55.09	55.60	53.46	53.88	281,231	53.88
4/15/2026	58.13	58.83	53.71	55.01	410,830	55.01
4/14/2026	59.58	59.90	58.64	59.02	231,879	59.02
4/13/2026	57.68	60.08	57.01	59.58	329,401	59.58
4/10/2026	59.38	59.40	57.25	57.89	241,635	57.89
4/09/2026	58.39	59.51	57.55	59.09	216,073	59.09
4/08/2026	58.48	59.67	57.80	58.66	386,766	58.66
4/07/2026	54.43	55.87	54.07	55.66	234,253	55.66
4/06/2026	55.55	55.99	53.75	54.94	200,372	54.94
4/02/2026	53.16	55.63	51.69	55.52	246,520	55.52
4/01/2026	55.92	57.60	54.44	54.76	377,367	54.76
3/31/2026	53.94	55.85	53.23	55.31	322,447	55.31
3/30/2026	54.81	55.02	52.48	53.35	231,125	53.35
3/27/2026	55.24	56.30	53.04	53.88	373,838	53.88
3/26/2026	56.30	57.62	55.25	55.82	391,433	55.82
3/25/2026	55.77	57.52	55.17	57.01	480,685	57.01
3/24/2026	52.98	55.67	52.41	55.48	322,348	55.48
3/23/2026	52.27	55.00	51.63	53.80	372,085	53.80
3/20/2026	52.09	52.58	49.89	50.76	503,532	50.76
3/19/2026	51.44	53.75	50.88	52.38	351,017	52.38
3/18/2026	52.47	54.16	51.31	52.23	311,850	52.23
3/17/2026	51.29	52.70	51.09	52.51	395,001	52.51
3/16/2026	50.18	51.66	50.15	51.17	254,845	51.17
3/13/2026	49.33	50.64	48.28	49.47	226,509	49.47
3/12/2026	48.99	50.16	48.00	49.00	213,607	49.00
3/11/2026	50.00	50.86	49.35	50.07	261,607	50.07
3/10/2026	48.59	51.54	48.22	50.43	295,071	50.43
3/09/2026	47.00	48.90	45.23	48.78	334,324	48.78
3/06/2026	48.70	49.42	47.16	47.92	209,996	47.92
3/05/2026	51.14	52.36	48.38	49.59	337,642	49.59
3/04/2026	52.46	53.01	51.58	51.89	166,561	51.89
3/03/2026	53.14	53.53	51.03	52.27	212,656	52.15
3/02/2026	53.52	55.05	53.00	54.54	314,484	54.41
2/27/2026	53.71	55.52	53.47	54.59	214,158	54.46
2/26/2026	53.41	55.99	53.40	54.70	307,502	54.57