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

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

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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	28.02	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
5/21/2025	23.76	24.08	23.21	23.25	164,187	23.14
5/20/2025	23.98	24.26	23.80	24.09	387,821	23.97
5/19/2025	23.47	24.33	23.43	24.13	215,722	24.01
5/16/2025	23.79	24.19	23.75	24.00	306,154	23.88
5/15/2025	23.44	23.91	23.23	23.83	260,324	23.71
5/14/2025	24.41	24.41	23.17	23.36	291,513	23.24
5/13/2025	24.51	24.87	23.84	24.60	343,720	24.48
5/12/2025	23.53	24.57	23.20	24.50	250,068	24.38
5/09/2025	22.23	22.88	22.16	22.47	317,954	22.36
5/08/2025	19.32	22.40	19.17	22.25	670,138	22.14
5/07/2025	19.20	19.71	19.00	19.39	293,460	19.29
5/06/2025	19.31	19.54	18.89	19.04	314,777	18.95
5/05/2025	19.34	19.65	19.28	19.53	251,210	19.43
5/02/2025	18.77	19.50	18.59	19.48	208,384	19.38
5/01/2025	18.62	18.86	18.33	18.60	154,510	18.51
4/30/2025	18.67	18.78	18.33	18.61	171,319	18.52
4/29/2025	18.43	18.92	18.20	18.88	142,440	18.79
4/28/2025	18.08	18.46	18.01	18.43	142,699	18.34