Phibro Animal Health Corporation - Class A Common Stock (PAHC)

Historical Prices For Phibro Animal Health Corporation - Class A Common Stock (PAHC)

Date Range:

2025-05-22 - 2025-08-22

Date	Open	High	Low	Close	Volume	Adjusted Close
8/21/2025	31.06	32.45	31.00	31.55	276,888	31.55
8/20/2025	31.60	31.87	30.61	31.14	253,093	31.14
8/19/2025	31.25	32.08	30.98	31.85	244,804	31.85
8/18/2025	30.66	31.26	30.48	31.25	266,102	31.25
8/15/2025	30.61	30.85	30.27	30.67	316,304	30.67
8/14/2025	30.29	30.78	30.02	30.57	195,044	30.57
8/13/2025	29.79	30.97	29.51	30.96	341,506	30.96
8/12/2025	28.61	29.82	28.52	29.68	345,457	29.68
8/11/2025	28.10	28.78	27.83	28.55	327,570	28.55
8/08/2025	27.39	28.53	27.27	28.10	241,993	28.10
8/07/2025	26.76	27.39	26.46	27.33	218,939	27.33
8/06/2025	26.52	26.66	26.08	26.49	164,713	26.49
8/05/2025	27.31	27.31	26.43	26.59	209,911	26.59
8/04/2025	26.49	27.14	26.38	27.14	199,702	27.14
8/01/2025	26.12	26.36	25.58	26.11	356,504	26.11
7/31/2025	27.60	27.80	26.39	26.50	240,940	26.50
7/30/2025	28.40	28.50	27.82	27.92	199,344	27.92
7/29/2025	28.90	28.95	27.89	28.01	243,621	28.01
7/28/2025	29.63	29.69	28.55	28.92	196,905	28.92
7/25/2025	29.53	29.80	28.88	29.18	199,505	29.18
7/24/2025	29.61	29.89	29.31	29.44	279,127	29.44
7/23/2025	30.12	30.50	29.50	29.79	304,600	29.79
7/22/2025	29.12	29.66	29.05	29.23	221,557	29.23
7/21/2025	29.49	29.52	28.75	29.14	310,971	29.14
7/18/2025	29.90	30.07	29.19	29.41	353,027	29.41
7/17/2025	30.54	30.85	29.64	29.73	371,278	29.73
7/16/2025	30.67	31.02	30.07	30.54	262,604	30.54
7/15/2025	31.63	31.63	30.50	30.56	295,845	30.56
7/14/2025	30.51	31.71	30.38	31.54	335,739	31.54
7/11/2025	30.76	30.98	30.15	30.80	330,261	30.80
7/10/2025	31.47	31.80	30.84	31.14	382,115	31.14
7/09/2025	30.48	31.53	30.20	31.39	469,142	31.39
7/08/2025	29.89	30.46	29.31	30.12	514,893	30.12
7/07/2025	29.63	30.59	29.06	29.90	557,342	29.90
7/03/2025	28.49	28.49	27.89	28.00	322,712	28.00
7/02/2025	26.62	28.05	26.57	27.94	384,082	27.94
7/01/2025	25.38	26.77	25.34	26.62	271,863	26.62
6/30/2025	25.75	26.06	25.32	25.54	361,289	25.54
6/27/2025	25.23	25.74	24.95	25.66	741,659	25.66
6/26/2025	24.97	25.15	24.59	25.12	248,074	25.12
6/25/2025	25.00	25.36	24.67	24.75	282,600	24.75
6/24/2025	24.59	24.81	24.28	24.77	143,219	24.77
6/23/2025	23.74	24.46	23.61	24.46	182,782	24.46
6/20/2025	24.15	24.15	23.57	23.88	247,450	23.88
6/18/2025	24.36	24.48	23.94	23.96	215,002	23.96
6/17/2025	24.43	24.89	24.18	24.45	275,477	24.45
6/16/2025	24.37	25.15	24.29	24.71	355,400	24.71
6/13/2025	24.24	24.59	23.83	23.93	152,026	23.93
6/12/2025	24.35	24.72	24.16	24.51	174,465	24.51
6/11/2025	24.37	24.59	24.20	24.39	112,409	24.39
6/10/2025	24.28	24.57	22.85	24.34	137,356	24.34
6/09/2025	24.16	24.56	23.74	24.23	266,152	24.23
6/06/2025	24.16	24.50	23.91	24.08	138,802	24.08
6/05/2025	23.95	24.08	23.68	23.89	199,585	23.89
6/04/2025	24.27	24.45	23.90	23.97	150,011	23.97
6/03/2025	24.68	24.68	24.21	24.32	245,008	24.20
6/02/2025	24.49	24.64	23.90	24.58	334,727	24.46
5/30/2025	24.50	24.84	23.58	24.42	267,856	24.30
5/29/2025	24.56	25.25	24.51	24.66	287,569	24.54
5/28/2025	24.41	24.52	23.96	24.50	298,692	24.38
5/27/2025	23.69	24.57	23.46	24.46	318,726	24.34
5/23/2025	22.71	23.34	22.51	23.24	135,439	23.13
5/22/2025	23.14	23.40	22.90	23.02	185,154	22.91