loading

Phibro Animal Health Corp Stock (PAHC) Price History

The historical daily chart and data for Phibro Animal Health Corp stock (PAHC), show that the latest closing stock price as of August 22, 2025, is $32.46.
  • Phibro Animal Health Corp all-time high stock price is $54.62, occurred on August 27, 2018.
  • The lowest Phibro Animal Health Corp stock price recorded was $9.40 on November 13, 2023. Since then, Phibro Animal Health Corp's stock price has risen over 245.32% to $32.46 now.
  • The 52-week high stock price for PAHC is $31.80, representing a -2.03% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for PAHC is $16.16, indicating a -50.22% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Phibro Animal Health Corp (PAHC) stock in the beginning of 2024 was $20.88. The stock closed the year at $13.41, a loss of over -35.78% for the year.
The table below shows more information about PAHC historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $32.95 $31.53 $1.42 194,402.0 +2.88%
Aug 21, 2025 $32.45 $31.00 $1.45 276,827.0 +1.32%
Aug 20, 2025 $31.87 $30.61 $1.26 253,093.0 -2.23%
Aug 19, 2025 $32.08 $30.98 $1.10 244,803.0 +1.92%
Aug 18, 2025 $31.26 $30.48 $0.785 266,088.0 +1.89%
Aug 15, 2025 $30.85 $30.27 $0.58 307,932.0 +0.33%
Aug 14, 2025 $30.78 $30.02 $0.755 195,038.0 -1.26%
Aug 13, 2025 $30.97 $29.51 $1.46 341,337.0 +4.31%
Aug 12, 2025 $29.82 $28.52 $1.30 337,361.0 +3.96%
Aug 11, 2025 $28.78 $27.83 $0.95 327,566.0 +1.60%
Aug 08, 2025 $28.53 $27.27 $1.26 241,993.0 +2.82%
Aug 07, 2025 $27.39 $26.46 $0.925 218,938.0 +3.17%
Aug 06, 2025 $26.66 $26.08 $0.5785 164,519.0 -0.38%
Aug 05, 2025 $27.31 $26.43 $0.875 209,911.0 -2.03%
Aug 04, 2025 $27.14 $26.38 $0.76 199,509.0 +3.94%
Aug 01, 2025 $26.36 $25.58 $0.785 356,445.0 -1.47%
Jul 31, 2025 $27.80 $26.39 $1.41 240,940.0 -5.09%
Jul 30, 2025 $28.50 $27.82 $0.68 199,292.0 -0.32%
Jul 29, 2025 $28.95 $27.89 $1.06 232,567.0 -3.15%
Jul 28, 2025 $29.69 $28.55 $1.14 196,775.0 -0.89%
Jul 25, 2025 $29.80 $28.88 $0.92 199,086.0 -0.88%
Jul 24, 2025 $29.89 $29.31 $0.58 278,667.0 -1.17%

Phibro Animal Health Corp Stock (PAHC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Phibro Animal Health Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phibro Animal Health Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Phibro Animal Health Corp Stock (PAHC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $32.95 $25.58 $7.37 4,330,164.0 +22.49%
Jul, 2025 $31.80 $25.34 $6.46 6,839,274.0 +3.76%
Jun, 2025 $26.06 $22.85 $3.21 4,961,040.0 +4.59%
May, 2025 $25.25 $18.33 $6.93 5,922,613.0 +31.22%
Apr, 2025 $22.41 $16.16 $6.25 4,452,622.0 -12.87%
Mar, 2025 $24.62 $20.34 $4.28 5,482,993.0 -6.07%
Feb, 2025 $26.55 $21.05 $5.50 6,095,390.0 +4.26%
Jan, 2025 $22.55 $19.74 $2.82 2,791,767.0 +3.86%

Phibro Animal Health Corp Stock (PAHC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $24.42 $20.24 $4.18 3,356,790.0 -10.27%
Nov, 2024 $25.98 $22.16 $3.82 3,801,433.0 +1.08%
Oct, 2024 $25.11 $20.86 $4.25 3,893,827.0 +2.66%
Sep, 2024 $22.84 $19.37 $3.47 4,167,011.0 +7.24%
Aug, 2024 $22.30 $16.50 $5.81 3,591,385.0 +11.23%
Jul, 2024 $19.55 $16.28 $3.27 2,721,560.0 +12.58%
Jun, 2024 $17.97 $16.35 $1.62 2,319,275.0 -4.88%
May, 2024 $18.70 $16.06 $2.64 2,913,969.0 +5.57%
Apr, 2024 $16.90 $12.17 $4.73 3,304,435.0 +29.16%
Mar, 2024 $13.92 $11.98 $1.94 3,019,268.0 +0.00%
Feb, 2024 $13.35 $10.04 $3.31 3,521,140.0 +19.61%
Jan, 2024 $12.05 $10.77 $1.28 2,710,755.0 -6.65%

Phibro Animal Health Corp Stock (PAHC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.91 $9.49 $2.42 5,474,869.0 +20.75%
Nov, 2023 $12.42 $9.40 $3.02 4,248,265.0 -12.18%
Oct, 2023 $13.00 $10.64 $2.36 2,813,900.0 -14.49%
Sep, 2023 $14.51 $12.13 $2.38 2,734,495.0 -8.46%
Aug, 2023 $15.69 $13.91 $1.78 1,543,757.0 -3.66%
Jul, 2023 $15.15 $13.53 $1.63 1,446,482.0 +5.69%
Jun, 2023 $14.23 $12.89 $1.34 2,371,601.0 +3.01%
May, 2023 $15.96 $12.65 $3.31 1,730,725.0 -14.52%
Apr, 2023 $15.98 $14.52 $1.46 1,490,542.0 +1.57%
Mar, 2023 $16.52 $14.35 $2.17 2,716,407.0 -2.48%
Feb, 2023 $16.43 $15.38 $1.05 2,334,614.0 +2.01%
Jan, 2023 $15.69 $13.41 $2.28 2,150,572.0 +14.84%
$29.75
price up icon 2.37%
$17.91
price up icon 2.40%
drug_manufacturers_specialty_generic RDY
$14.51
price up icon 0.62%
$10.65
price down icon 0.37%
$135.43
price up icon 0.11%
$312.23
price up icon 0.51%
Cap:     |  Volume (24h):