Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Phibro Animal Health Corporation (PAHC)

17.98
+0.78
+(4.53%)
As of 3:57:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202517.3117.9917.1817.9817.98110,623
Apr 23, 202517.3317.8617.1717.2017.20130,800
Apr 22, 202516.8217.2116.6617.0417.04121,700
Apr 21, 202516.9417.0216.1616.5316.53322,100
Apr 17, 202516.8417.3216.6417.2917.29241,200
Apr 16, 202516.7917.3916.6916.8316.83228,200
Apr 15, 202517.6117.8216.6716.8116.81222,100
Apr 14, 202517.9818.3517.4017.9117.91206,900
Apr 11, 202518.1518.1516.9617.5017.50251,300
Apr 10, 202518.5418.5917.3517.7217.72241,700
Apr 9, 202517.4319.4316.4819.0619.06304,000
Apr 8, 202519.4419.4417.6517.8817.88197,400
Apr 7, 202518.3319.6117.8918.6618.66276,500
Apr 4, 202519.5919.8718.9119.1919.19288,900
Apr 3, 202521.0421.3520.1020.2220.22246,100
Apr 2, 202521.5922.0621.5421.9021.90142,300
Apr 1, 202521.3322.4121.3321.9721.97272,400
Mar 31, 202521.0021.5520.8021.3621.36287,600
Mar 28, 202521.6121.9321.2721.4621.46162,200
Mar 27, 202521.7521.9021.3321.6821.68298,400
Mar 26, 202521.6621.9221.5021.6421.64153,000
Mar 25, 202522.1822.2921.3821.5121.51178,900
Mar 24, 202522.1622.5321.9122.0622.06159,100
Mar 21, 202521.5922.1521.5921.9021.90315,300
Mar 20, 202522.2422.5321.6421.8121.81134,200
Mar 19, 202521.6322.3621.5122.2822.28208,700
Mar 18, 202521.6121.8421.4221.6221.62148,600
Mar 17, 202521.2521.8821.2421.8521.85189,000
Mar 14, 202520.7621.4120.7521.2521.25335,600
Mar 13, 202522.0422.0420.3420.4920.49287,900
Mar 12, 202522.5022.5021.8122.0622.06217,200
Mar 11, 202523.2323.2522.4522.4522.45398,300
Mar 10, 202523.5823.5822.5523.2323.23368,000
Mar 7, 202523.2423.7823.0123.6423.64340,000
Mar 6, 202523.2023.5623.0323.3123.31382,600
Mar 5, 2025 0.12 Dividend
Mar 5, 202523.9724.1723.4223.5123.51433,000
Mar 4, 202524.3524.5723.8424.0723.95421,200
Mar 3, 202523.3324.6223.0024.5224.40486,100
Feb 28, 202522.0122.8222.0122.7422.63400,100
Feb 27, 202522.7522.7822.1022.1122.00207,700
Feb 26, 202522.1023.3921.8222.2522.14237,700
Feb 25, 202522.2222.2721.8322.1021.99351,300
Feb 24, 202522.5022.7421.8022.1222.01348,100
Feb 21, 202523.2023.2022.3122.5022.39292,700
Feb 20, 202523.9324.1422.9622.9722.86381,700
Feb 19, 202525.5425.7023.9324.1724.05383,800
Feb 18, 202526.0326.5525.7025.8225.69349,900
Feb 14, 202525.3426.2725.0525.7725.64299,700
Feb 13, 202524.6125.5024.3325.1925.06221,500
Feb 12, 202525.7725.8324.5924.6024.48328,900
Feb 11, 202526.3026.4925.2326.1225.99438,900
Feb 10, 202523.8626.4223.0626.2226.09874,200
Feb 7, 202524.7524.9823.4523.6923.57330,400
Feb 6, 202523.8824.6623.1724.5824.46404,000
Feb 5, 202522.2622.6121.9422.3722.26149,100
Feb 4, 202521.5522.0621.4722.0221.9186,500
Feb 3, 202521.2721.9321.0521.6821.58135,400
Jan 31, 202521.9622.0821.4321.8121.70164,900
Jan 30, 202521.9722.3121.8421.9821.8779,500
Jan 29, 202521.9122.1221.5021.9021.7999,400
Jan 28, 202522.3122.5621.8921.9921.88183,000
Jan 27, 202521.9022.3921.8422.2922.18116,700
Jan 24, 202521.7322.1521.2121.9121.80177,500
Jan 23, 202521.6621.8921.3021.8721.76135,800
Jan 22, 202521.4921.8121.0321.7621.65201,400
Jan 21, 202520.9921.6320.7321.5121.40191,800
Jan 17, 202521.1021.1020.6720.8220.7274,300
Jan 16, 202520.8621.0820.6920.9320.8394,700
Jan 15, 202520.8220.8820.3620.8620.76107,500
Jan 14, 202520.4520.5519.7420.2820.18126,900
Jan 13, 202519.8220.2819.8220.2720.1799,200
Jan 10, 202521.0521.1219.9520.0519.95128,800
Jan 8, 202520.5921.8220.2521.4821.37398,100
Jan 7, 202520.6620.9720.3320.6820.58104,000
Jan 6, 202520.4120.8620.3220.6120.51172,600
Jan 3, 202520.9020.9020.4420.5220.42100,700
Jan 2, 202521.2221.2320.5120.7320.63120,200
Dec 31, 202420.9821.1820.4221.0020.90155,600
Dec 30, 202420.9121.2620.2420.9720.87143,100
Dec 27, 202421.4921.8420.8821.0520.95188,700
Dec 26, 202421.4921.7521.2921.6821.57160,500
Dec 24, 202421.6521.6521.2521.6421.5360,000
Dec 23, 202421.6921.9521.4121.6421.5394,000
Dec 20, 202421.4722.4021.4121.6921.58897,100
Dec 19, 202421.5321.8121.1821.8121.70277,500
Dec 18, 202422.4222.5321.1221.2721.16162,500
Dec 17, 202422.6322.8922.0222.3422.23171,900
Dec 16, 202422.6923.0322.1722.6422.53150,700
Dec 13, 202423.7823.8822.6122.6722.56128,700
Dec 12, 202424.0024.4223.7523.8823.76172,600
Dec 11, 202423.3324.0423.0323.9623.84223,000
Dec 10, 202423.2723.3722.7823.1122.9999,500
Dec 9, 202423.3623.7023.0023.3223.20130,500
Dec 6, 202423.1123.3322.7623.2123.0985,600
Dec 5, 202423.6323.6622.8622.9222.81121,800
Dec 4, 202423.3623.8622.8423.6323.51158,500
Dec 3, 202423.5523.6123.0723.2623.14142,000
Dec 2, 202423.3723.7023.1323.5423.42150,100
Nov 29, 202423.5923.6923.1123.3723.2581,300
Nov 27, 2024 0.12 Dividend
Nov 27, 202423.5923.8723.2423.5923.4799,200
Nov 26, 202424.2024.2023.5623.7323.49156,000
Nov 25, 202423.9824.4023.6724.1423.90193,200
Nov 22, 202423.8824.3423.7123.7423.50132,900
Nov 21, 202423.6924.7423.1323.7623.52199,700
Nov 20, 202423.5523.6423.0923.3923.16228,800
Nov 19, 202423.8924.1023.5423.7523.51229,100
Nov 18, 202424.5824.7423.7524.1123.87229,600
Nov 15, 202424.9924.9924.2524.4624.21197,000
Nov 14, 202425.2325.3324.2324.9024.65217,500
Nov 13, 202425.2025.5724.9825.2725.02178,000
Nov 12, 202425.6525.9824.9925.0624.81314,300
Nov 11, 202424.0325.6124.0325.5525.29357,200
Nov 8, 202423.3623.9323.0823.8523.61203,200
Nov 7, 202424.0924.6723.1723.5023.26287,700
Nov 6, 202424.3524.4622.9523.0922.86205,800
Nov 5, 202422.2323.0122.1622.8522.62145,100
Nov 4, 202423.0623.1122.3022.3722.15126,400
Nov 1, 202423.2523.4723.0323.1822.95151,400
Oct 31, 202423.5323.6823.1223.1222.8995,900
Oct 30, 202423.3823.9423.2223.7023.46159,800
Oct 29, 202423.3223.5223.1823.5023.2673,400
Oct 28, 202423.6823.8123.4223.6023.36134,700
Oct 25, 202423.6023.6823.2323.4323.20101,400
Oct 24, 202423.8423.8423.1523.4123.18119,500
Oct 23, 202424.1024.5523.6823.8223.58124,000
Oct 22, 202423.7324.2123.7024.1823.94158,200
Oct 21, 202424.0624.1123.5923.6523.41145,600
Oct 18, 202424.3924.4523.8424.0723.83149,600
Oct 17, 202424.8425.1124.1724.3624.12155,200
Oct 16, 202424.3525.0924.0124.8424.59371,100
Oct 15, 202424.0624.5323.9524.1523.91144,600
Oct 14, 202423.6724.3823.6724.2924.05177,000
Oct 11, 202422.9724.0222.9623.4923.25216,600
Oct 10, 202422.0622.9621.9122.8922.66208,000
Oct 9, 202422.1622.3421.5022.1821.96255,800
Oct 8, 202420.8922.4120.8622.0121.79388,400
Oct 7, 202421.2421.5120.8720.8920.68148,700
Oct 4, 202421.3421.3820.8721.3121.10178,300
Oct 3, 202421.6021.6020.9721.1320.92107,300
Oct 2, 202421.9222.1221.7121.7621.54108,300
Oct 1, 202422.4622.5421.9722.0821.86205,400
Sep 30, 202422.0522.8421.9322.5222.29338,600
Sep 27, 202422.2222.3821.8522.0721.85236,400
Sep 26, 202422.3222.3521.8222.1021.88233,700
Sep 25, 202422.1922.3221.8022.0721.85192,500
Sep 24, 202422.0422.2921.9122.0421.82173,900
Sep 23, 202422.1022.1021.5421.9921.77193,900
Sep 20, 202422.3222.6522.2122.2822.06483,000
Sep 19, 202422.6822.7322.0822.4122.19172,900
Sep 18, 202422.3622.7622.0322.1521.93185,600
Sep 17, 202421.6722.5521.6122.3622.14168,700
Sep 16, 202422.1122.1621.0921.5321.31180,000
Sep 13, 202421.5022.0621.0621.9921.77169,500
Sep 12, 202420.5921.4320.5621.2121.00184,800
Sep 11, 202420.8020.8020.1720.4520.25185,000
Sep 10, 202420.4920.9320.0520.8820.67171,100
Sep 9, 202420.3020.9119.9920.5320.32230,600
Sep 6, 202419.4219.7219.3719.4619.27192,900
Sep 5, 202419.6519.9519.3719.4219.23186,200
Sep 4, 2024 0.12 Dividend
Sep 4, 202419.7020.0919.4719.6519.45117,800
Sep 3, 202420.7321.5019.7319.8719.55236,400
Aug 30, 202421.5922.3120.7221.0020.66287,000
Aug 29, 202419.6421.8318.9121.4721.13277,500
Aug 28, 202421.0221.3820.6020.8120.48130,500
Aug 27, 202420.5421.2820.5421.0620.72282,200
Aug 26, 202421.3021.3020.5521.1420.80230,100
Aug 23, 202419.0821.0818.7920.9420.61435,100
Aug 22, 202418.4719.4318.3919.0118.71367,100
Aug 21, 202418.2218.6218.0318.4618.16203,500
Aug 20, 202418.4618.4617.9218.0717.7876,900
Aug 19, 202418.2018.4517.9818.3918.10169,900
Aug 16, 202417.9418.1817.6918.0517.76240,700
Aug 15, 202417.7718.2817.6918.0117.7271,900
Aug 14, 202417.9617.9617.3817.3917.1179,600
Aug 13, 202417.4718.2317.2917.9017.6193,700
Aug 12, 202417.6017.8316.9717.2917.0175,200
Aug 9, 202417.4917.6117.3917.6117.3363,300
Aug 8, 202417.2317.7417.2017.4617.1875,700
Aug 7, 202417.5517.5516.9917.0016.7362,100
Aug 6, 202417.3017.9516.9817.2716.9962,200
Aug 5, 202416.7117.3416.5017.2817.00116,000
Aug 2, 202417.8917.9117.4417.7417.46126,300
Aug 1, 202418.9819.2017.9218.5118.21169,700
Jul 31, 202418.5719.3618.5718.8818.58131,400
Jul 30, 202418.5318.7618.2418.3718.08471,300
Jul 29, 202418.8818.9418.3818.4218.1390,900
Jul 26, 202419.1119.3418.6918.8818.58108,900
Jul 25, 202418.8719.3218.7518.8318.5383,600
Jul 24, 202418.8219.0718.3618.7918.4976,600
Jul 23, 202418.8219.1318.5818.9218.6292,600
Jul 22, 202418.6418.9718.4618.9518.6578,300
Jul 19, 202418.8719.1218.4818.6418.34104,800
Jul 18, 202418.9319.5518.5718.8318.53123,400
Jul 17, 202418.8319.2018.5519.0218.72148,400
Jul 16, 202417.5719.1117.5719.0518.75161,800
Jul 15, 202417.5318.2717.4417.6017.32131,600
Jul 12, 202417.7017.8017.2217.4817.2082,600
Jul 11, 202416.7317.6016.5917.5017.22124,400
Jul 10, 202417.2517.3016.2816.3916.13130,800
Jul 9, 202417.4917.5017.1117.1416.8773,700
Jul 8, 202417.0417.5217.0417.5217.2498,300
Jul 5, 202417.0317.0916.4516.8516.58129,000
Jul 3, 202416.6717.1616.3217.1416.87123,800
Jul 2, 202417.0017.2416.6516.7016.4399,500
Jul 1, 202416.7717.1816.7717.0416.77133,800
Jun 28, 202417.2517.3616.3516.7716.50486,500
Jun 27, 202417.5617.5617.1617.2016.9265,000
Jun 26, 202417.3917.5817.1717.4717.1957,900
Jun 25, 202417.4117.6117.3517.5417.2672,000
Jun 24, 202417.7717.7717.3317.4117.1391,600
Jun 21, 202417.8217.9717.6117.6417.36312,800
Jun 20, 202417.4217.8817.4017.7417.4677,900
Jun 18, 202417.2017.6617.2017.4817.2072,000
Jun 17, 202417.1617.3016.8717.2316.9570,500
Jun 14, 202417.7017.9017.1217.2216.9467,500
Jun 13, 202417.7117.8317.2217.7817.5062,200
Jun 12, 202417.0017.8116.8217.7817.50209,200
Jun 11, 202416.9917.0016.4416.7516.48127,200
Jun 10, 202416.9517.0616.4016.9316.66152,300
Jun 7, 202417.0717.2417.0017.1616.8978,700
Jun 6, 202417.1717.3116.9917.1216.8580,400
Jun 5, 2024 0.12 Dividend
Jun 5, 202417.2417.3017.1117.3017.0278,300
Jun 4, 202417.9117.9117.0617.1816.7987,200
Jun 3, 202417.7917.9717.5317.9317.52130,700
May 31, 202417.8818.0117.4517.6317.23128,400
May 30, 202418.2218.2617.7117.8017.3982,600
May 29, 202417.9918.1617.6818.1517.7394,400
May 28, 202418.6218.6217.7718.0417.63181,900
May 24, 202418.4618.6018.3118.5518.1384,800
May 23, 202418.5518.5517.9218.4618.04154,700
May 22, 202418.3318.7018.1518.4117.9988,700
May 21, 202418.1518.3917.9218.3717.95101,700
May 20, 202418.3418.4618.0918.2317.81108,500
May 17, 202418.0418.4217.5818.4017.98194,300
May 16, 202418.2518.2517.9217.9817.57101,500
May 15, 202418.5018.5317.8818.2517.83148,300
May 14, 202418.3318.3917.8218.2117.79178,900
May 13, 202417.9918.6117.6118.1117.70161,900
May 10, 202417.8217.8917.0317.5517.15127,600
May 9, 202417.0317.7516.0617.7017.30119,700
May 8, 202416.4217.4416.4217.1816.79130,100
May 7, 202416.4416.9716.3516.7716.39130,600
May 6, 202417.1517.4016.3516.4516.07182,600
May 3, 202416.9517.2016.5817.0716.68114,300
May 2, 202416.3516.9316.2216.7616.38142,600
May 1, 202416.7717.1016.3416.3515.98228,500
Apr 30, 202416.6216.8215.6716.7016.32447,500
Apr 29, 202413.6016.9013.3416.7816.40787,000
Apr 26, 202412.4112.8312.4112.7312.4476,500
Apr 25, 202412.4312.6312.3012.4412.16122,300
Apr 24, 202413.5513.5512.5512.5612.27111,200

Related Tickers

ELAN Elanco Animal Health Incorporated
9.49
+3.26%
 
R5XA.BE AcelRx Pharmaceuticals Inc
0.4205
-2.77%
 
LDZU.F Aspen Pharmacare Holdings Limited
5.0000
-31.51%
 
TEVA.VI Teva Pharmaceutical Industries Limited
12.70
+1.60%
 
EIIA.F Eisai Co Ltd
5.90
-1.67%
 
131030.KQ DHP Korea Co., Ltd.
6,330.00
+1.93%
 
BON.F Boiron SA
23.50
-0.42%
 
EVT.VI Evotec SE
7.34
+2.34%
 
BIO.RO Biofarm S.A.
0.6700
-1.18%
 
UTH.F United Therapeutics Corporation
256.60
-1.50%