Phibro Animal Health Corporation (PAHC) Historical Stock Data
21.69 ↓0.12 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAHC is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.47 | 21.69 | ↑$0.22 (1.02%) | 21.41 | 22.40 | 897.11K |
| 2024-12-19 | 21.53 | 21.81 | ↑$0.28 (1.30%) | 21.18 | 21.81 | 277.54K |
| 2024-12-18 | 22.42 | 21.27 | ↓$1.15 (-5.13%) | 21.12 | 22.54 | 162.46K |
| 2024-12-17 | 22.63 | 22.34 | ↓$0.29 (-1.28%) | 22.02 | 22.89 | 171.91K |
| 2024-12-16 | 22.69 | 22.64 | ↓$0.05 (-0.22%) | 22.17 | 23.03 | 150.69K |
| 2024-12-13 | 23.78 | 22.67 | ↓$1.11 (-4.67%) | 22.61 | 23.88 | 128.82K |
| 2024-12-12 | 24.00 | 23.88 | ↓$0.12 (-0.50%) | 23.75 | 24.42 | 172.62K |
| 2024-12-11 | 23.33 | 23.96 | ↑$0.63 (2.70%) | 23.03 | 24.04 | 222.97K |
| 2024-12-10 | 23.27 | 23.11 | ↓$0.16 (-0.69%) | 22.78 | 23.37 | 99.50K |
| 2024-12-09 | 23.36 | 23.32 | ↓$0.04 (-0.17%) | 23.00 | 23.70 | 130.54K |
| 2024-12-06 | 23.11 | 23.21 | ↑$0.10 (0.43%) | 22.76 | 23.33 | 85.61K |
| 2024-12-05 | 23.63 | 22.92 | ↓$0.71 (-3.00%) | 22.86 | 23.66 | 121.82K |
| 2024-12-04 | 23.36 | 23.63 | ↑$0.27 (1.16%) | 22.84 | 23.86 | 158.49K |
| 2024-12-03 | 23.55 | 23.26 | ↓$0.29 (-1.23%) | 23.07 | 23.61 | 141.96K |
| 2024-12-02 | 23.37 | 23.54 | ↑$0.17 (0.73%) | 23.13 | 23.70 | 150.15K |
| 2024-11-29 | 23.59 | 23.37 | ↓$0.22 (-0.93%) | 23.11 | 23.69 | 81.30K |
| 2024-11-27 | 23.59 | 23.59 | ↑$0.00 (0.00%) | 23.24 | 23.87 | 99.23K |
| 2024-11-26 | 24.20 | 23.73 | ↓$0.47 (-1.94%) | 23.56 | 24.20 | 156.04K |
| 2024-11-25 | 23.98 | 24.14 | ↑$0.16 (0.67%) | 23.67 | 24.40 | 193.23K |
| 2024-11-22 | 23.88 | 23.74 | ↓$0.14 (-0.59%) | 23.71 | 24.34 | 132.86K |
| 2024-11-21 | 23.69 | 23.76 | ↑$0.07 (0.30%) | 23.13 | 24.74 | 199.67K |
| 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 |
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