Phibro Animal Health Corporation - Class A Common Stock (PAHC)
21.81
-0.17 (-0.77%)
Phibro Animal Health Corporation is a global company that focuses on providing a wide range of animal health products and services
It develops, manufactures, and markets products aimed at improving the health and productivity of livestock and poultry, which includes vaccines, diagnostic tools, and nutritional products. By leveraging its expertise in science and technology, the company seeks to enhance animal well-being and optimize food safety and quality throughout the agricultural industry. Additionally, Phibro is committed to innovation and sustainability, striving to meet the evolving needs of farmers and the broader food supply chain.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 21.96 | 22.09 | 21.43 | 21.81 | 164,917 | 21.81 |
| 1/30/2025 | 21.97 | 22.31 | 21.84 | 21.98 | 79,512 | 21.98 |
| 1/29/2025 | 21.91 | 22.12 | 21.50 | 21.90 | 99,351 | 21.90 |
| 1/28/2025 | 22.31 | 22.55 | 21.89 | 21.98 | 183,031 | 21.98 |
| 1/27/2025 | 21.90 | 22.39 | 21.84 | 22.29 | 116,657 | 22.29 |
| 1/24/2025 | 21.73 | 22.15 | 21.21 | 21.91 | 177,473 | 21.91 |
| 1/23/2025 | 21.66 | 21.89 | 21.30 | 21.87 | 135,849 | 21.87 |
| 1/22/2025 | 21.49 | 21.81 | 21.03 | 21.76 | 201,364 | 21.76 |
| 1/21/2025 | 20.99 | 21.63 | 20.73 | 21.51 | 191,848 | 21.51 |
| 1/17/2025 | 21.10 | 21.10 | 20.66 | 20.82 | 74,318 | 20.82 |
| 1/16/2025 | 20.86 | 21.09 | 20.70 | 20.93 | 94,696 | 20.93 |
| 1/15/2025 | 20.82 | 20.88 | 20.36 | 20.86 | 107,525 | 20.86 |
| 1/14/2025 | 20.45 | 20.55 | 19.74 | 20.28 | 126,914 | 20.28 |
| 1/13/2025 | 19.82 | 20.28 | 19.82 | 20.27 | 99,207 | 20.27 |
| 1/10/2025 | 21.05 | 21.12 | 19.95 | 20.05 | 128,810 | 20.05 |
| 1/08/2025 | 20.59 | 21.82 | 20.25 | 21.48 | 398,286 | 21.48 |
| 1/07/2025 | 20.66 | 20.97 | 20.33 | 20.68 | 104,029 | 20.68 |
| 1/06/2025 | 20.41 | 20.86 | 20.32 | 20.61 | 172,571 | 20.61 |
| 1/03/2025 | 20.90 | 20.90 | 20.44 | 20.52 | 100,725 | 20.52 |
| 1/02/2025 | 21.22 | 21.23 | 20.51 | 20.73 | 120,197 | 20.73 |
| 12/31/2024 | 20.97 | 0.00 | 21.00 | 21.00 | 0 | 21.00 |
| 12/30/2024 | 20.91 | 21.26 | 20.24 | 20.97 | 143,068 | 20.97 |
| 12/27/2024 | 21.49 | 21.84 | 20.88 | 21.05 | 188,651 | 21.05 |
| 12/26/2024 | 21.49 | 21.75 | 21.29 | 21.68 | 160,499 | 21.68 |
| 12/24/2024 | 21.65 | 21.65 | 21.25 | 21.64 | 60,041 | 21.64 |
| 12/23/2024 | 21.69 | 21.95 | 21.41 | 21.64 | 94,010 | 21.64 |
| 12/20/2024 | 21.47 | 22.40 | 21.41 | 21.69 | 897,111 | 21.69 |
| 12/19/2024 | 21.53 | 21.81 | 21.18 | 21.59 | 173,247 | 21.59 |
| 12/18/2024 | 22.42 | 22.54 | 21.12 | 21.27 | 162,460 | 21.27 |
| 12/17/2024 | 22.63 | 22.89 | 22.02 | 22.34 | 171,909 | 22.34 |
| 12/16/2024 | 22.69 | 23.03 | 22.17 | 22.64 | 150,687 | 22.64 |
| 12/13/2024 | 23.78 | 23.88 | 22.61 | 22.67 | 128,815 | 22.67 |
| 12/12/2024 | 24.00 | 24.42 | 23.75 | 23.88 | 172,616 | 23.88 |
| 12/11/2024 | 23.33 | 24.04 | 23.03 | 23.96 | 222,968 | 23.96 |
| 12/10/2024 | 23.27 | 23.37 | 22.78 | 23.11 | 99,502 | 23.11 |
| 12/09/2024 | 23.36 | 23.70 | 23.00 | 23.32 | 130,541 | 23.32 |
| 12/06/2024 | 23.11 | 23.33 | 22.76 | 23.21 | 85,607 | 23.21 |
| 12/05/2024 | 23.63 | 23.66 | 22.86 | 22.92 | 121,818 | 22.92 |
| 12/04/2024 | 23.36 | 23.86 | 22.84 | 23.63 | 158,485 | 23.63 |
| 12/03/2024 | 23.55 | 23.61 | 23.07 | 23.26 | 141,962 | 23.26 |
| 12/02/2024 | 23.37 | 23.70 | 23.13 | 23.54 | 150,099 | 23.54 |
| 11/29/2024 | 23.59 | 23.69 | 23.11 | 23.37 | 81,297 | 23.37 |
| 11/27/2024 | 23.59 | 23.87 | 23.24 | 23.59 | 99,234 | 23.59 |
| 11/26/2024 | 24.20 | 24.20 | 23.56 | 23.73 | 156,042 | 23.61 |
| 11/25/2024 | 23.98 | 24.39 | 23.67 | 24.14 | 193,234 | 24.02 |
| 11/22/2024 | 23.88 | 24.34 | 23.71 | 23.74 | 132,856 | 23.62 |
| 11/21/2024 | 23.69 | 24.74 | 23.13 | 23.76 | 199,666 | 23.64 |
| 11/20/2024 | 23.55 | 23.64 | 23.09 | 23.39 | 228,844 | 23.27 |
| 11/19/2024 | 23.89 | 24.10 | 23.54 | 23.75 | 229,080 | 23.63 |
| 11/18/2024 | 24.58 | 24.74 | 23.75 | 24.11 | 229,646 | 23.99 |
| 11/15/2024 | 24.99 | 24.99 | 24.25 | 24.46 | 197,045 | 24.34 |
| 11/14/2024 | 25.23 | 25.32 | 24.23 | 24.90 | 217,541 | 24.77 |
| 11/13/2024 | 25.20 | 25.57 | 24.98 | 25.27 | 178,015 | 25.14 |
| 11/12/2024 | 25.65 | 25.98 | 24.99 | 25.06 | 314,254 | 24.93 |
| 11/11/2024 | 24.03 | 25.61 | 24.03 | 25.55 | 357,276 | 25.42 |
| 11/08/2024 | 23.36 | 23.93 | 23.08 | 23.85 | 203,227 | 23.73 |
| 11/07/2024 | 24.09 | 24.67 | 23.17 | 23.50 | 287,685 | 23.38 |
| 11/06/2024 | 24.35 | 24.46 | 22.95 | 23.09 | 203,750 | 22.97 |
| 11/05/2024 | 22.23 | 23.01 | 22.16 | 22.85 | 145,106 | 22.73 |
| 11/04/2024 | 23.06 | 23.11 | 22.30 | 22.37 | 126,391 | 22.26 |
| 11/01/2024 | 23.25 | 23.47 | 23.03 | 23.18 | 151,435 | 23.06 |