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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	24.50	24.84	23.58	24.42	267,856	-0.24(-0.97%)
May 29, 2025	24.56	25.25	24.51	24.66	287,569	+0.16(+0.65%)
May 28, 2025	24.41	24.52	23.96	24.50	298,692	+0.04(+0.16%)
May 27, 2025	23.69	24.57	23.46	24.46	318,726	+1.22(+5.25%)
May 23, 2025	22.71	23.34	22.51	23.24	135,439	+0.22(+0.96%)
May 22, 2025	23.14	23.40	22.90	23.02	185,154	-0.23(-0.99%)
May 21, 2025	23.76	24.08	23.21	23.25	164,187	-0.84(-3.49%)
May 20, 2025	23.98	24.26	23.80	24.09	387,821	-0.04(-0.17%)
May 19, 2025	23.47	24.33	23.43	24.13	215,722	+0.13(+0.54%)
May 16, 2025	23.79	24.19	23.75	24.00	306,154	+0.17(+0.71%)
May 15, 2025	23.44	23.91	23.23	23.83	260,324	+0.47(+2.01%)
May 14, 2025	24.41	24.41	23.17	23.36	291,513	-1.24(-5.04%)
May 13, 2025	24.51	24.87	23.84	24.60	343,720	+0.10(+0.41%)
May 12, 2025	23.53	24.57	23.20	24.50	250,068	+2.03(+9.03%)
May 09, 2025	22.23	22.88	22.16	22.47	317,954	+0.22(+0.99%)
May 08, 2025	19.32	22.40	19.17	22.25	670,138	+2.86(+14.75%)
May 07, 2025	19.20	19.71	19.00	19.39	293,460	+0.35(+1.84%)
May 06, 2025	19.31	19.54	18.89	19.04	314,777	-0.49(-2.51%)
May 05, 2025	19.34	19.65	19.28	19.53	251,210	+0.05(+0.26%)
May 02, 2025	18.77	19.50	18.59	19.48	208,384	+0.88(+4.73%)
May 01, 2025	18.62	18.86	18.33	18.60	154,510	-0.01(-0.05%)
Apr 30, 2025	18.67	18.78	18.33	18.61	171,319	-0.27(-1.43%)
Apr 29, 2025	18.43	18.92	18.20	18.88	142,440	+0.45(+2.44%)
Apr 28, 2025	18.08	18.46	18.01	18.43	142,699	+0.44(+2.45%)
Apr 25, 2025	17.79	18.06	17.49	17.99	148,311	-0.03(-0.17%)
Apr 24, 2025	17.31	18.03	17.18	18.02	170,430	+0.82(+4.77%)
Apr 23, 2025	17.33	17.86	17.17	17.20	130,793	+0.16(+0.94%)
Apr 22, 2025	16.82	17.21	16.66	17.04	121,890	+0.51(+3.09%)
Apr 21, 2025	16.94	17.02	16.16	16.53	322,085	-0.76(-4.40%)
Apr 17, 2025	16.84	17.32	16.64	17.29	241,189	+0.46(+2.73%)
Apr 16, 2025	16.79	17.39	16.69	16.83	228,245	+0.02(+0.12%)
Apr 15, 2025	17.61	17.82	16.68	16.81	222,101	-1.10(-6.14%)
Apr 14, 2025	17.98	18.35	17.40	17.91	206,884	+0.41(+2.34%)
Apr 11, 2025	18.15	18.15	16.96	17.50	251,349	-0.22(-1.24%)
Apr 10, 2025	18.54	18.59	17.35	17.72	241,729	-1.34(-7.03%)
Apr 09, 2025	17.43	19.43	16.48	19.06	304,029	+1.18(+6.60%)
Apr 08, 2025	19.44	19.44	17.65	17.88	197,411	-0.78(-4.18%)
Apr 07, 2025	18.33	19.31	17.89	18.66	276,494	-0.53(-2.76%)
Apr 04, 2025	19.59	19.87	18.91	19.19	288,935	-1.03(-5.09%)
Apr 03, 2025	21.04	21.35	20.10	20.22	246,060	-1.68(-7.67%)
Apr 02, 2025	21.59	22.05	21.54	21.90	142,343	-0.07(-0.32%)