NasdaqGM - Nasdaq Real Time Price USD

Phibro Animal Health Corporation (PAHC)

Compare
20.05
-1.43
(-6.66%)
At close: January 10 at 4:00:00 PM EST
20.05
0.00
(0.00%)
After hours: January 10 at 4:01:40 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 21.05 21.12 19.95 20.05 20.05 128,800
Jan 8, 2025 20.59 21.82 20.25 21.48 21.48 398,100
Jan 7, 2025 20.66 20.97 20.33 20.68 20.68 104,000
Jan 6, 2025 20.41 20.86 20.32 20.61 20.61 172,600
Jan 3, 2025 20.90 20.90 20.44 20.52 20.52 100,700
Jan 2, 2025 21.22 21.23 20.51 20.73 20.73 120,200
Dec 31, 2024 20.98 21.18 20.42 21.00 21.00 155,600
Dec 30, 2024 20.91 21.26 20.24 20.97 20.97 143,100
Dec 27, 2024 21.49 21.84 20.88 21.05 21.05 188,700
Dec 26, 2024 21.49 21.75 21.29 21.68 21.68 160,500
Dec 24, 2024 21.65 21.65 21.25 21.64 21.64 60,000
Dec 23, 2024 21.69 21.95 21.41 21.64 21.64 94,000
Dec 20, 2024 21.47 22.40 21.41 21.69 21.69 897,100
Dec 19, 2024 21.53 21.81 21.18 21.81 21.81 277,500
Dec 18, 2024 22.42 22.53 21.12 21.27 21.27 162,500
Dec 17, 2024 22.63 22.89 22.02 22.34 22.34 171,900
Dec 16, 2024 22.69 23.03 22.17 22.64 22.64 150,700
Dec 13, 2024 23.78 23.88 22.61 22.67 22.67 128,700
Dec 12, 2024 24.00 24.42 23.75 23.88 23.88 172,600
Dec 11, 2024 23.33 24.04 23.03 23.96 23.96 223,000
Dec 10, 2024 23.27 23.37 22.78 23.11 23.11 99,500
Dec 9, 2024 23.36 23.70 23.00 23.32 23.32 130,500
Dec 6, 2024 23.11 23.33 22.76 23.21 23.21 85,600
Dec 5, 2024 23.63 23.66 22.86 22.92 22.92 121,800
Dec 4, 2024 23.36 23.86 22.84 23.63 23.63 158,500
Dec 3, 2024 23.55 23.61 23.07 23.26 23.26 142,000
Dec 2, 2024 23.37 23.70 23.13 23.54 23.54 150,100
Nov 29, 2024 23.59 23.69 23.11 23.37 23.37 81,300
Nov 27, 2024 0.12 Dividend
Nov 27, 2024 23.59 23.87 23.24 23.59 23.59 99,200
Nov 26, 2024 24.20 24.20 23.56 23.73 23.61 156,000
Nov 25, 2024 23.98 24.40 23.67 24.14 24.02 193,200
Nov 22, 2024 23.88 24.34 23.71 23.74 23.62 132,900
Nov 21, 2024 23.69 24.74 23.13 23.76 23.64 199,700
Nov 20, 2024 23.55 23.64 23.09 23.39 23.27 228,800
Nov 19, 2024 23.89 24.10 23.54 23.75 23.63 229,100
Nov 18, 2024 24.58 24.74 23.75 24.11 23.99 229,600
Nov 15, 2024 24.99 24.99 24.25 24.46 24.34 197,000
Nov 14, 2024 25.23 25.33 24.23 24.90 24.77 217,500
Nov 13, 2024 25.20 25.57 24.98 25.27 25.14 178,000
Nov 12, 2024 25.65 25.98 24.99 25.06 24.93 314,300
Nov 11, 2024 24.03 25.61 24.03 25.55 25.42 357,200
Nov 8, 2024 23.36 23.93 23.08 23.85 23.73 203,200
Nov 7, 2024 24.09 24.67 23.17 23.50 23.38 287,700
Nov 6, 2024 24.35 24.46 22.95 23.09 22.97 205,800
Nov 5, 2024 22.23 23.01 22.16 22.85 22.73 145,100
Nov 4, 2024 23.06 23.11 22.30 22.37 22.26 126,400
Nov 1, 2024 23.25 23.47 23.03 23.18 23.06 151,400
Oct 31, 2024 23.53 23.68 23.12 23.12 23.00 95,900
Oct 30, 2024 23.38 23.94 23.22 23.70 23.58 159,800
Oct 29, 2024 23.32 23.52 23.18 23.50 23.38 73,400
Oct 28, 2024 23.68 23.81 23.42 23.60 23.48 134,700
Oct 25, 2024 23.60 23.68 23.23 23.43 23.31 101,400
Oct 24, 2024 23.84 23.84 23.15 23.41 23.29 119,500
Oct 23, 2024 24.10 24.55 23.68 23.82 23.70 124,000
Oct 22, 2024 23.73 24.21 23.70 24.18 24.06 158,200
Oct 21, 2024 24.06 24.11 23.59 23.65 23.53 145,600
Oct 18, 2024 24.39 24.45 23.84 24.07 23.95 149,600
Oct 17, 2024 24.84 25.11 24.17 24.36 24.24 155,200
Oct 16, 2024 24.35 25.09 24.01 24.84 24.71 371,100
Oct 15, 2024 24.06 24.53 23.95 24.15 24.03 144,600
Oct 14, 2024 23.67 24.38 23.67 24.29 24.17 177,000
Oct 11, 2024 22.97 24.02 22.96 23.49 23.37 216,600
Oct 10, 2024 22.06 22.96 21.91 22.89 22.77 208,000
Oct 9, 2024 22.16 22.34 21.50 22.18 22.07 255,800
Oct 8, 2024 20.89 22.41 20.86 22.01 21.90 388,400
Oct 7, 2024 21.24 21.51 20.87 20.89 20.78 148,700
Oct 4, 2024 21.34 21.38 20.87 21.31 21.20 178,300
Oct 3, 2024 21.60 21.60 20.97 21.13 21.02 107,300
Oct 2, 2024 21.92 22.12 21.71 21.76 21.65 108,300
Oct 1, 2024 22.46 22.54 21.97 22.08 21.97 205,400
Sep 30, 2024 22.05 22.84 21.93 22.52 22.41 338,600
Sep 27, 2024 22.22 22.38 21.85 22.07 21.96 236,400
Sep 26, 2024 22.32 22.35 21.82 22.10 21.99 233,700
Sep 25, 2024 22.19 22.32 21.80 22.07 21.96 192,500
Sep 24, 2024 22.04 22.29 21.91 22.04 21.93 173,900
Sep 23, 2024 22.10 22.10 21.54 21.99 21.88 193,900
Sep 20, 2024 22.32 22.65 22.21 22.28 22.17 483,000
Sep 19, 2024 22.68 22.73 22.08 22.41 22.30 172,900
Sep 18, 2024 22.36 22.76 22.03 22.15 22.04 185,600
Sep 17, 2024 21.67 22.55 21.61 22.36 22.25 168,700
Sep 16, 2024 22.11 22.16 21.09 21.53 21.42 180,000
Sep 13, 2024 21.50 22.06 21.06 21.99 21.88 169,500
Sep 12, 2024 20.59 21.43 20.56 21.21 21.10 184,800
Sep 11, 2024 20.80 20.80 20.17 20.45 20.35 185,000
Sep 10, 2024 20.49 20.93 20.05 20.88 20.77 171,100
Sep 9, 2024 20.30 20.91 19.99 20.53 20.43 230,600
Sep 6, 2024 19.42 19.72 19.37 19.46 19.36 192,900
Sep 5, 2024 19.65 19.95 19.37 19.42 19.32 186,200
Sep 4, 2024 0.12 Dividend
Sep 4, 2024 19.70 20.09 19.47 19.65 19.55 117,800
Sep 3, 2024 20.73 21.50 19.73 19.87 19.65 236,400
Aug 30, 2024 21.59 22.31 20.72 21.00 20.77 287,000
Aug 29, 2024 19.64 21.83 18.91 21.47 21.23 277,500
Aug 28, 2024 21.02 21.38 20.60 20.81 20.58 130,500
Aug 27, 2024 20.54 21.28 20.54 21.06 20.83 282,200
Aug 26, 2024 21.30 21.30 20.55 21.14 20.91 230,100
Aug 23, 2024 19.08 21.08 18.79 20.94 20.71 435,100
Aug 22, 2024 18.47 19.43 18.39 19.01 18.80 367,100
Aug 21, 2024 18.22 18.62 18.03 18.46 18.26 203,500
Aug 20, 2024 18.46 18.46 17.92 18.07 17.87 76,900
Aug 19, 2024 18.20 18.45 17.98 18.39 18.19 169,900
Aug 16, 2024 17.94 18.18 17.69 18.05 17.85 240,700
Aug 15, 2024 17.77 18.28 17.69 18.01 17.81 71,900
Aug 14, 2024 17.96 17.96 17.38 17.39 17.20 79,600
Aug 13, 2024 17.47 18.23 17.29 17.90 17.70 93,700
Aug 12, 2024 17.60 17.83 16.97 17.29 17.10 75,200
Aug 9, 2024 17.49 17.61 17.39 17.61 17.42 63,300
Aug 8, 2024 17.23 17.74 17.20 17.46 17.27 75,700
Aug 7, 2024 17.55 17.55 16.99 17.00 16.81 62,100
Aug 6, 2024 17.30 17.95 16.98 17.27 17.08 62,200
Aug 5, 2024 16.71 17.34 16.50 17.28 17.09 116,000
Aug 2, 2024 17.89 17.91 17.44 17.74 17.54 126,300
Aug 1, 2024 18.98 19.20 17.92 18.51 18.31 169,700
Jul 31, 2024 18.57 19.36 18.57 18.88 18.67 131,400
Jul 30, 2024 18.53 18.76 18.24 18.37 18.17 471,300
Jul 29, 2024 18.88 18.94 18.38 18.42 18.22 90,900
Jul 26, 2024 19.11 19.34 18.69 18.88 18.67 108,900
Jul 25, 2024 18.87 19.32 18.75 18.83 18.62 83,600
Jul 24, 2024 18.82 19.07 18.36 18.79 18.58 76,600
Jul 23, 2024 18.82 19.13 18.58 18.92 18.71 92,600
Jul 22, 2024 18.64 18.97 18.46 18.95 18.74 78,300
Jul 19, 2024 18.87 19.12 18.48 18.64 18.43 104,800
Jul 18, 2024 18.93 19.55 18.57 18.83 18.62 123,400
Jul 17, 2024 18.83 19.20 18.55 19.02 18.81 148,400
Jul 16, 2024 17.57 19.11 17.57 19.05 18.84 161,800
Jul 15, 2024 17.53 18.27 17.44 17.60 17.41 131,600
Jul 12, 2024 17.70 17.80 17.22 17.48 17.29 82,600
Jul 11, 2024 16.73 17.60 16.59 17.50 17.31 124,400
Jul 10, 2024 17.25 17.30 16.28 16.39 16.21 130,800
Jul 9, 2024 17.49 17.50 17.11 17.14 16.95 73,700
Jul 8, 2024 17.04 17.52 17.04 17.52 17.33 98,300
Jul 5, 2024 17.03 17.09 16.45 16.85 16.66 129,000
Jul 3, 2024 16.67 17.16 16.32 17.14 16.95 123,800
Jul 2, 2024 17.00 17.24 16.65 16.70 16.52 99,500
Jul 1, 2024 16.77 17.18 16.77 17.04 16.85 133,800
Jun 28, 2024 17.25 17.36 16.35 16.77 16.58 486,500
Jun 27, 2024 17.56 17.56 17.16 17.20 17.01 65,000
Jun 26, 2024 17.39 17.58 17.17 17.47 17.28 57,900
Jun 25, 2024 17.41 17.61 17.35 17.54 17.35 72,000
Jun 24, 2024 17.77 17.77 17.33 17.41 17.22 91,600
Jun 21, 2024 17.82 17.97 17.61 17.64 17.44 312,800
Jun 20, 2024 17.42 17.88 17.40 17.74 17.54 77,900
Jun 18, 2024 17.20 17.66 17.20 17.48 17.29 72,000
Jun 17, 2024 17.16 17.30 16.87 17.23 17.04 70,500
Jun 14, 2024 17.70 17.90 17.12 17.22 17.03 67,500
Jun 13, 2024 17.71 17.83 17.22 17.78 17.58 62,200
Jun 12, 2024 17.00 17.81 16.82 17.78 17.58 209,200
Jun 11, 2024 16.99 17.00 16.44 16.75 16.56 127,200
Jun 10, 2024 16.95 17.06 16.40 16.93 16.74 152,300
Jun 7, 2024 17.07 17.24 17.00 17.16 16.97 78,700
Jun 6, 2024 17.17 17.31 16.99 17.12 16.93 80,400
Jun 5, 2024 0.12 Dividend
Jun 5, 2024 17.24 17.30 17.11 17.30 17.11 78,300
Jun 4, 2024 17.91 17.91 17.06 17.18 16.87 87,200
Jun 3, 2024 17.79 17.97 17.53 17.93 17.61 130,700
May 31, 2024 17.88 18.01 17.45 17.63 17.31 128,400
May 30, 2024 18.22 18.26 17.71 17.80 17.48 82,600
May 29, 2024 17.99 18.16 17.68 18.15 17.82 94,400
May 28, 2024 18.62 18.62 17.77 18.04 17.72 181,900
May 24, 2024 18.46 18.60 18.31 18.55 18.22 84,800
May 23, 2024 18.55 18.55 17.92 18.46 18.13 154,700
May 22, 2024 18.33 18.70 18.15 18.41 18.08 88,700
May 21, 2024 18.15 18.39 17.92 18.37 18.04 101,700
May 20, 2024 18.34 18.46 18.09 18.23 17.90 108,500
May 17, 2024 18.04 18.42 17.58 18.40 18.07 194,300
May 16, 2024 18.25 18.25 17.92 17.98 17.66 101,500
May 15, 2024 18.50 18.53 17.88 18.25 17.92 148,300
May 14, 2024 18.33 18.39 17.82 18.21 17.88 178,900
May 13, 2024 17.99 18.61 17.61 18.11 17.78 161,900
May 10, 2024 17.82 17.89 17.03 17.55 17.23 127,600
May 9, 2024 17.03 17.75 16.06 17.70 17.38 119,700
May 8, 2024 16.42 17.44 16.42 17.18 16.87 130,100
May 7, 2024 16.44 16.97 16.35 16.77 16.47 130,600
May 6, 2024 17.15 17.40 16.35 16.45 16.15 182,600
May 3, 2024 16.95 17.20 16.58 17.07 16.76 114,300
May 2, 2024 16.35 16.93 16.22 16.76 16.46 142,600
May 1, 2024 16.77 17.10 16.34 16.35 16.06 228,500
Apr 30, 2024 16.62 16.82 15.67 16.70 16.40 447,500
Apr 29, 2024 13.60 16.90 13.34 16.78 16.48 787,000
Apr 26, 2024 12.41 12.83 12.41 12.73 12.50 76,500
Apr 25, 2024 12.43 12.63 12.30 12.44 12.22 122,300
Apr 24, 2024 13.55 13.55 12.55 12.56 12.33 111,200
Apr 23, 2024 13.11 13.74 13.11 13.61 13.37 109,700
Apr 22, 2024 13.39 13.39 12.93 13.05 12.82 92,600
Apr 19, 2024 13.00 13.32 13.00 13.30 13.06 127,500
Apr 18, 2024 12.89 13.18 12.81 13.04 12.81 78,600
Apr 17, 2024 13.03 13.05 12.67 12.87 12.64 99,800
Apr 16, 2024 13.19 13.40 12.92 12.99 12.76 139,800
Apr 15, 2024 13.10 13.23 12.96 13.21 12.97 146,100
Apr 12, 2024 13.08 13.22 12.78 13.11 12.87 120,900
Apr 11, 2024 13.25 13.25 12.84 13.09 12.85 79,000
Apr 10, 2024 12.76 13.27 12.76 13.23 12.99 203,800
Apr 9, 2024 12.92 13.13 12.86 13.12 12.88 71,400
Apr 8, 2024 12.87 12.99 12.71 12.88 12.65 52,900
Apr 5, 2024 12.90 12.93 12.67 12.81 12.58 62,800
Apr 4, 2024 13.00 13.20 12.82 12.90 12.67 116,200
Apr 3, 2024 12.48 13.01 12.44 12.93 12.70 121,100
Apr 2, 2024 12.45 12.60 12.17 12.57 12.34 97,800
Apr 1, 2024 12.99 13.05 12.54 12.61 12.38 105,100
Mar 28, 2024 13.04 13.19 12.91 12.93 12.70 158,800
Mar 27, 2024 12.98 13.11 12.81 13.06 12.83 79,900
Mar 26, 2024 12.56 12.86 12.55 12.84 12.61 138,500
Mar 25, 2024 12.16 12.55 12.14 12.55 12.32 118,500
Mar 22, 2024 12.28 12.32 12.07 12.09 11.87 92,700
Mar 21, 2024 12.49 12.60 12.26 12.28 12.06 105,400
Mar 20, 2024 12.40 12.54 12.19 12.46 12.24 98,500
Mar 19, 2024 12.46 12.56 12.38 12.45 12.23 188,300
Mar 18, 2024 12.30 12.64 12.07 12.48 12.26 234,200
Mar 15, 2024 12.05 12.52 12.05 12.34 12.12 335,000
Mar 14, 2024 12.71 12.76 11.98 12.09 11.87 237,000
Mar 13, 2024 12.61 12.85 12.50 12.73 12.50 272,900
Mar 12, 2024 12.66 13.57 12.48 12.62 12.39 97,400
Mar 11, 2024 12.82 12.82 12.44 12.61 12.38 104,400
Mar 8, 2024 13.00 13.05 12.79 12.89 12.66 84,400
Mar 7, 2024 13.24 13.36 12.89 12.91 12.68 92,200
Mar 6, 2024 13.38 13.38 13.03 13.18 12.94 112,700
Mar 5, 2024 0.12 Dividend
Mar 5, 2024 13.48 13.48 13.07 13.23 12.99 97,900
Mar 4, 2024 13.48 13.92 13.48 13.68 13.32 187,700
Mar 1, 2024 13.02 13.44 12.85 13.39 13.03 182,800
Feb 29, 2024 13.10 13.10 12.63 12.93 12.59 144,300
Feb 28, 2024 13.21 13.32 12.81 12.89 12.55 144,300
Feb 27, 2024 13.24 13.35 12.97 13.32 12.97 147,700
Feb 26, 2024 12.78 13.29 12.78 13.16 12.81 180,500
Feb 23, 2024 12.77 12.90 12.56 12.88 12.54 115,600
Feb 22, 2024 12.51 12.98 12.45 12.84 12.50 137,000
Feb 21, 2024 12.15 12.57 11.90 12.53 12.20 165,300
Feb 20, 2024 11.94 12.55 11.93 12.22 11.90 177,200
Feb 16, 2024 12.06 12.30 11.81 12.07 11.75 191,900
Feb 15, 2024 12.12 12.56 12.03 12.16 11.84 195,200
Feb 14, 2024 11.48 12.02 11.24 11.95 11.63 155,900
Feb 13, 2024 11.92 12.05 11.26 11.33 11.03 192,400
Feb 12, 2024 11.56 12.18 11.56 12.17 11.85 194,100
Feb 9, 2024 11.39 11.76 11.30 11.57 11.26 215,500
Feb 8, 2024 11.20 11.80 10.03 11.46 11.16 398,400
Feb 7, 2024 10.84 10.97 10.50 10.67 10.39 217,800
Feb 6, 2024 10.68 11.19 10.68 10.82 10.53 149,700
Feb 5, 2024 10.51 10.79 10.47 10.72 10.43 151,000
Feb 2, 2024 10.76 10.80 10.59 10.63 10.35 104,200
Feb 1, 2024 10.90 11.02 10.69 10.94 10.65 143,200
Jan 31, 2024 11.27 11.31 10.78 10.81 10.52 140,200
Jan 30, 2024 11.60 11.65 11.22 11.27 10.97 99,300
Jan 29, 2024 11.65 11.68 11.32 11.66 11.35 110,900
Jan 26, 2024 11.27 11.66 11.27 11.66 11.35 127,700
Jan 25, 2024 11.10 11.24 11.03 11.20 10.90 72,300
Jan 24, 2024 11.07 11.18 10.96 10.99 10.70 79,300
Jan 23, 2024 11.27 11.31 10.96 10.99 10.70 53,600
Jan 22, 2024 11.11 11.25 11.00 11.18 10.88 93,800
Jan 19, 2024 11.40 11.40 11.02 11.07 10.78 67,800
Jan 18, 2024 11.34 11.41 11.24 11.33 11.03 70,900
Jan 17, 2024 11.31 11.49 11.11 11.33 11.03 187,800
Jan 16, 2024 11.25 11.48 10.77 11.40 11.10 158,500
Jan 12, 2024 11.04 11.44 11.01 11.40 11.10 162,300
Jan 11, 2024 11.07 11.15 10.81 10.92 10.63 161,200

Related Tickers

COLL Collegium Pharmaceutical, Inc.
32.91
-1.29%
 
ELAN Elanco Animal Health Incorporated
11.43
-1.04%
 
KNSA Kiniksa Pharmaceuticals International, plc
19.93
-1.82%
 
SESI SES Solar Inc.
0.0001
0.00%
 
ANIP ANI Pharmaceuticals, Inc.
55.04
+1.62%
 
PCRX Pacira BioSciences, Inc.
20.64
+11.09%
 
PWR.CN Captiva Verde Wellness Corp.
0.0400
0.00%
 
FFEA.F Faes Farma, S.A.
3.4550
+0.29%
 
IPN.PA Ipsen S.A.
118.70
-0.17%
 
RDY Dr. Reddy's Laboratories Limited
15.42
-2.47%