Phibro Animal Health Corporation (PAHC) Historical Stock Data
23.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAHC is down -0.13% a day on average. There have been 12 days where Phibro Animal Health Corporation closed green and 18 days where PAHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.55 | 23.39 | ↓$0.16 (-0.68%) | 23.09 | 23.64 | 228.84K |
| 2024-11-19 | 23.89 | 23.75 | ↓$0.14 (-0.59%) | 23.54 | 24.10 | 229.08K |
| 2024-11-18 | 24.58 | 24.11 | ↓$0.47 (-1.91%) | 23.75 | 24.74 | 229.65K |
| 2024-11-15 | 24.99 | 24.46 | ↓$0.53 (-2.12%) | 24.25 | 24.99 | 197.05K |
| 2024-11-14 | 25.23 | 24.90 | ↓$0.33 (-1.31%) | 24.23 | 25.33 | 217.62K |
| 2024-11-13 | 25.20 | 25.27 | ↑$0.07 (0.28%) | 24.98 | 25.57 | 178.02K |
| 2024-11-12 | 25.65 | 25.06 | ↓$0.59 (-2.30%) | 24.99 | 25.98 | 314.26K |
| 2024-11-11 | 24.03 | 25.55 | ↑$1.52 (6.33%) | 24.03 | 25.61 | 357.28K |
| 2024-11-08 | 23.36 | 23.85 | ↑$0.49 (2.10%) | 23.08 | 23.93 | 203.23K |
| 2024-11-07 | 24.09 | 23.50 | ↓$0.59 (-2.45%) | 23.17 | 24.67 | 287.69K |
| 2024-11-06 | 24.35 | 23.09 | ↓$1.26 (-5.17%) | 22.95 | 24.46 | 205.80K |
| 2024-11-05 | 22.23 | 22.85 | ↑$0.62 (2.79%) | 22.16 | 23.01 | 145.11K |
| 2024-11-04 | 23.06 | 22.37 | ↓$0.69 (-2.99%) | 22.30 | 23.11 | 126.39K |
| 2024-11-01 | 23.25 | 23.18 | ↓$0.07 (-0.30%) | 23.03 | 23.47 | 151.44K |
| 2024-10-31 | 23.53 | 23.12 | ↓$0.41 (-1.74%) | 23.12 | 23.68 | 95.86K |
| 2024-10-30 | 23.38 | 23.70 | ↑$0.32 (1.37%) | 23.22 | 23.94 | 159.76K |
| 2024-10-29 | 23.32 | 23.50 | ↑$0.18 (0.77%) | 23.18 | 23.52 | 73.42K |
| 2024-10-28 | 23.68 | 23.60 | ↓$0.08 (-0.34%) | 23.42 | 23.81 | 134.70K |
| 2024-10-25 | 23.60 | 23.43 | ↓$0.17 (-0.72%) | 23.22 | 23.68 | 101.41K |
| 2024-10-24 | 23.84 | 23.41 | ↓$0.43 (-1.80%) | 23.15 | 23.84 | 119.53K |
| 2024-10-23 | 24.10 | 23.82 | ↓$0.28 (-1.16%) | 23.68 | 24.55 | 124.08K |
| 2024-10-22 | 23.73 | 24.18 | ↑$0.45 (1.90%) | 23.70 | 24.21 | 158.23K |
| 2024-10-21 | 24.06 | 23.65 | ↓$0.41 (-1.70%) | 23.59 | 24.11 | 145.61K |
| 2024-10-18 | 24.39 | 24.07 | ↓$0.32 (-1.31%) | 23.84 | 24.46 | 149.65K |
| 2024-10-17 | 24.84 | 24.36 | ↓$0.48 (-1.93%) | 24.17 | 25.11 | 155.21K |
| 2024-10-16 | 24.35 | 24.84 | ↑$0.49 (2.01%) | 24.01 | 25.09 | 371.13K |
| 2024-10-15 | 24.06 | 24.15 | ↑$0.09 (0.37%) | 23.95 | 24.53 | 144.63K |
| 2024-10-14 | 23.67 | 24.29 | ↑$0.62 (2.62%) | 23.67 | 24.38 | 176.96K |
| 2024-10-11 | 22.97 | 23.49 | ↑$0.52 (2.26%) | 22.96 | 24.02 | 216.63K |
| 2024-10-10 | 22.06 | 22.89 | ↑$0.83 (3.76%) | 21.91 | 22.96 | 207.98K |
Create an account or log in to view more rows.
$PAHC come to papa
$PAHC all’s I know is buy and hold… no expectations
$PAHC let’s go!! Squeeze time
$PAHC upupup!
$PAHC cover that shit
$PAHC market starting to dump
$PAHC the redness has arrived
$PAHC I'm not afraid.
I'm long
And I'm strong..........
$PAHC take Friday energy into Monday
$PAHC just go up