U.S. Markets closed

Phibro Animal Health Corporation (PAHC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
27.52+0.51 (+1.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202127.0127.5927.0127.5227.52135,300
May 13, 202126.1827.0826.0527.0127.01138,300
May 12, 202126.2026.9725.6126.0426.04167,600
May 11, 202126.4726.8726.1326.3826.38112,600
May 10, 202127.5527.5526.7126.9226.92198,200
May 07, 202126.1527.7625.8727.4527.45328,100
May 06, 202125.5226.1225.2825.8225.82101,100
May 05, 202126.0726.1125.1825.3925.3977,100
May 04, 202126.1326.3425.6726.0726.07113,700
May 03, 202124.5826.4424.5826.3426.34220,800
Apr 30, 202124.3724.7724.2024.5224.52136,400
Apr 29, 202124.2924.5524.1124.4424.4478,800
Apr 28, 202124.3824.6124.1124.2924.29122,900
Apr 27, 202124.1324.4623.8424.2824.28157,600
Apr 26, 202124.6825.1024.1224.3824.38112,200
Apr 23, 202125.0025.1524.5324.5924.5984,500
Apr 22, 202125.3825.3824.9624.9724.9784,700
Apr 21, 202124.9525.5724.1025.3625.3677,500
Apr 20, 202124.8825.0724.5624.8524.85109,400
Apr 19, 202124.2825.1024.0825.0325.03147,300
Apr 16, 202124.4225.0723.9424.4324.4383,800
Apr 15, 202124.4224.8324.3124.7024.7059,500
Apr 14, 202124.0624.7423.9124.2524.2567,900
Apr 13, 202123.9025.2823.6424.2924.2981,600
Apr 12, 202124.4624.4623.8324.1524.1571,500
Apr 09, 202124.4524.7224.1724.5424.5443,900
Apr 08, 202124.1924.5923.4124.5624.5651,700
Apr 07, 202124.7024.8223.9724.1924.1989,500
Apr 06, 202125.0625.3224.6024.6124.6167,800
Apr 05, 202125.0125.2524.8125.1125.11103,400
Apr 01, 202124.5825.0724.1625.0025.0062,400
Mar 31, 202124.7225.2024.2424.4024.40139,400
Mar 30, 202124.2124.7623.5824.5424.5490,300
Mar 29, 202124.3624.7223.9624.1224.12124,200
Mar 26, 202124.3024.6124.0724.3924.39149,500
Mar 25, 202124.2025.1823.5224.2124.2182,500
Mar 24, 202124.9125.0424.0924.1124.11102,200
Mar 23, 202124.5624.9924.1124.8224.82137,000
Mar 22, 202125.1725.2524.4024.7624.76107,400
Mar 19, 202125.1825.5524.5125.2325.23421,000
Mar 18, 202125.0425.5625.0325.2125.2198,500
Mar 17, 202124.6025.3724.3025.1725.17122,000
Mar 16, 202124.8524.9724.4424.8124.8185,700
Mar 15, 202124.4724.9224.4324.8924.89119,500
Mar 12, 202124.2424.6224.1424.5924.5965,400
Mar 11, 202124.0024.4824.0024.1924.19110,200
Mar 10, 202124.5824.7024.0124.1624.16125,700
Mar 09, 202123.7724.9923.6324.3824.38151,500
Mar 08, 202122.4123.7422.4123.6223.62121,600
Mar 05, 202123.1323.2022.3822.6222.62352,200
Mar 04, 202122.2923.2122.1622.8322.83255,100
Mar 03, 202122.5322.5321.5422.3722.37194,900
Mar 02, 202122.7322.7621.9222.1622.16302,500
Mar 02, 20210.12 Dividend
Mar 01, 202121.7322.8821.7122.7822.66212,200
Feb 26, 202120.9521.9120.7221.5721.46304,400
Feb 25, 202121.8922.0920.7820.8520.74188,300
Feb 24, 202122.6422.6921.8121.8621.74322,100
Feb 23, 202122.7222.9422.2822.6122.49207,400
Feb 22, 202123.2823.5722.4022.9022.78171,900
Feb 19, 202123.1123.4922.5022.8822.76234,500
Feb 18, 202123.2423.6322.9623.0422.92186,500
Feb 17, 202122.8523.4622.7423.2923.1796,800
Feb 16, 202123.3523.3622.4023.0822.96122,200
Feb 12, 202122.8223.3622.8223.2323.1150,100
Feb 11, 202122.8623.3622.4823.0022.88101,600
Feb 10, 202122.9823.5122.7422.8722.7583,300
Feb 09, 202122.7323.2022.5923.0122.89179,400
Feb 08, 202122.1622.8921.8922.7222.60157,600
Feb 05, 202122.8622.9421.5621.8821.76179,400
Feb 04, 202121.5522.8921.0922.5922.47371,300
Feb 03, 202120.9922.6120.9921.9521.83146,600
Feb 02, 202120.9821.2320.8021.0520.9483,200
Feb 01, 202120.7721.0820.6420.8320.72126,900
Jan 29, 202120.9621.1920.6320.7420.63119,700
Jan 28, 202121.1121.2220.7820.9520.84104,700
Jan 27, 202121.0121.7220.6020.9720.86131,800
Jan 26, 202121.6021.7021.1621.3121.2088,000
Jan 25, 202121.1221.6220.9021.3521.24149,300
Jan 22, 202121.3621.4021.0121.2521.1489,900
Jan 21, 202121.0721.5320.9721.3221.21216,500
Jan 20, 202121.1021.3521.0021.2721.16160,500
Jan 19, 202121.6321.6321.0821.0820.97109,000
Jan 15, 202121.2321.6120.8821.3621.2594,500
Jan 14, 202121.2921.6320.9821.4321.32104,700
Jan 13, 202121.1621.4020.9421.1421.03127,300
Jan 12, 202120.5021.3320.5021.1721.0695,700
Jan 11, 202120.6521.2920.6521.0820.9780,300
Jan 08, 202120.9121.2220.2520.8920.7898,400
Jan 07, 202120.9121.0820.3820.8020.69107,300
Jan 06, 202119.9621.2519.9620.8120.70210,800
Jan 05, 202119.7220.0019.3919.7219.6286,700
Jan 04, 202119.6119.8219.1819.7119.61124,100
Dec 31, 202019.0219.5018.8019.4219.32113,800
Dec 30, 202019.2219.4118.8319.0518.9560,800
Dec 29, 202019.1919.6618.8619.1019.0075,200
Dec 28, 202019.3419.4419.0119.1719.07123,100
Dec 24, 202019.1919.3518.8719.1419.0438,600
Dec 23, 202019.3719.3718.9019.0718.9795,200
Dec 22, 202018.9419.5418.7619.1619.06186,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...