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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	23.23	23.25	22.45	22.45	398,304	-0.78(-3.34%)
Mar 10, 2025	23.58	23.58	22.55	23.23	367,952	-0.41(-1.76%)
Mar 07, 2025	23.24	23.78	23.01	23.64	340,008	+0.33(+1.42%)
Mar 06, 2025	23.20	23.55	23.03	23.31	382,600	-0.20(-0.85%)
Mar 05, 2025	23.97	24.17	23.42	23.51	432,975	-0.56(-2.33%)
Mar 04, 2025	24.35	24.57	23.84	24.07	421,172	-0.45(-1.84%)
Mar 03, 2025	23.33	24.62	23.00	24.52	486,095	+1.78(+7.83%)
Feb 28, 2025	22.01	22.82	22.01	22.74	400,055	+0.63(+2.85%)
Feb 27, 2025	22.75	22.78	22.10	22.11	207,747	-0.14(-0.63%)
Feb 26, 2025	22.10	23.39	21.82	22.25	237,666	+0.15(+0.68%)
Feb 25, 2025	22.22	22.27	21.83	22.10	351,338	-0.02(-0.09%)
Feb 24, 2025	22.50	22.74	21.80	22.12	348,065	-0.38(-1.69%)
Feb 21, 2025	23.20	23.20	22.31	22.50	292,816	-0.47(-2.05%)
Feb 20, 2025	23.93	24.14	22.96	22.97	381,704	-1.20(-4.96%)
Feb 19, 2025	25.54	25.70	23.93	24.17	383,755	-1.65(-6.39%)
Feb 18, 2025	26.03	26.55	25.70	25.82	349,886	+0.05(+0.19%)
Feb 14, 2025	25.34	26.27	25.05	25.77	299,813	+0.58(+2.30%)
Feb 13, 2025	24.61	25.50	24.33	25.19	221,486	+0.59(+2.40%)
Feb 12, 2025	25.77	25.83	24.59	24.60	328,871	-1.52(-5.82%)
Feb 11, 2025	26.30	26.49	25.23	26.12	438,949	-0.10(-0.38%)
Feb 10, 2025	23.86	26.42	23.05	26.22	874,178	+2.53(+10.68%)
Feb 07, 2025	24.75	24.98	23.45	23.69	330,419	-0.89(-3.62%)
Feb 06, 2025	23.88	24.66	23.17	24.58	403,982	+2.21(+9.88%)
Feb 05, 2025	22.26	22.61	21.94	22.37	149,112	+0.35(+1.59%)
Feb 04, 2025	21.55	22.06	21.47	22.02	86,454	+0.34(+1.54%)
Feb 03, 2025	21.27	21.93	21.05	21.68	135,389	-0.12(-0.57%)
Jan 31, 2025	21.96	22.09	21.43	21.81	164,917	-0.17(-0.77%)
Jan 30, 2025	21.97	22.31	21.84	21.98	79,512	+0.08(+0.37%)
Jan 29, 2025	21.91	22.12	21.50	21.90	99,351	-0.09(-0.39%)
Jan 28, 2025	22.31	22.55	21.89	21.98	183,031	-0.30(-1.37%)
Jan 27, 2025	21.90	22.39	21.84	22.29	116,657	+0.38(+1.73%)
Jan 24, 2025	21.73	22.15	21.21	21.91	177,473	+0.04(+0.18%)
Jan 23, 2025	21.66	21.89	21.30	21.87	135,849	+0.11(+0.51%)
Jan 22, 2025	21.49	21.81	21.03	21.76	201,364	+0.25(+1.16%)
Jan 21, 2025	20.99	21.63	20.73	21.51	191,848	+0.69(+3.31%)
Jan 17, 2025	21.10	21.10	20.66	20.82	74,318	-0.11(-0.53%)
Jan 16, 2025	20.86	21.09	20.70	20.93	94,696	+0.07(+0.34%)
Jan 15, 2025	20.82	20.88	20.36	20.86	107,525	+0.58(+2.86%)
Jan 14, 2025	20.45	20.55	19.74	20.28	126,914	+0.01(+0.05%)
Jan 13, 2025	19.82	20.28	19.82	20.27	99,207	+0.22(+1.10%)
Jan 10, 2025	21.05	21.12	19.95	20.05	128,810	-1.43(-6.66%)
Jan 08, 2025	20.59	21.82	20.25	21.48	398,286	+0.80(+3.87%)
Jan 07, 2025	20.66	20.97	20.33	20.68	104,029	+0.07(+0.34%)
Jan 06, 2025	20.41	20.86	20.32	20.61	172,571	+0.09(+0.44%)
Jan 03, 2025	20.90	20.90	20.44	20.52	100,725	-0.21(-1.01%)