MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAHC — Phibro Animal Health Corporation Class A
NasdaqPhibro Animal Health Corporation Class A
$37.72
+1.11(+3.03%)
- O
- 36.43
- H
- 37.93
- L
- 36.03
- V
- 199.5K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.72
Period Return+109.67%
Period High$60.08
Period Low$17.49
Avg Daily Volume292.7K
Total Trading Days365
PAHC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.43 | $37.93 | $36.03 | $37.72 | +$1.11 | +3.03% | 199,502 | $37.60 | $36.03 $37.93 |
| Oct 6, 2026 | $37.46 | $37.70 | $36.31 | $36.61 | $-0.58 | -1.56% | 133,229 | $36.76 | $36.31 $37.70 |
| Oct 5, 2026 | $37.14 | $38.05 | $37.05 | $37.19 | $-0.05 | -0.13% | 280,031 | $37.41 | $37.05 $38.05 |
| Oct 2, 2026 | $36.19 | $37.62 | $36.19 | $37.24 | +$1.37 | +3.82% | 222,744 | $37.15 | $36.19 $37.62 |
| Oct 1, 2026 | $35.58 | $36.23 | $35.18 | $35.87 | +$0.13 | +0.36% | 275,073 | $35.86 | $35.18 $36.23 |
| Sep 30, 2026 | $35.68 | $36.02 | $35.06 | $35.74 | +$0.29 | +0.82% | 205,543 | $35.68 | $35.06 $36.02 |
| Sep 29, 2026 | $35.46 | $35.72 | $34.70 | $35.45 | $-0.25 | -0.70% | 170,541 | $35.44 | $34.70 $35.72 |
| Sep 28, 2026 | $34.25 | $36.13 | $33.84 | $35.70 | +$1.25 | +3.63% | 485,902 | $35.27 | $33.84 $36.13 |
| Sep 25, 2026 | $33.93 | $34.66 | $33.52 | $34.45 | +$0.52 | +1.53% | 206,584 | $34.36 | $33.52 $34.66 |
| Sep 24, 2026 | $34.10 | $34.25 | $33.05 | $33.93 | $-0.17 | -0.50% | 130,578 | $33.70 | $33.05 $34.25 |
| Sep 23, 2026 | $35.14 | $36.04 | $34.04 | $34.10 | $-1.05 | -2.99% | 141,671 | $34.41 | $34.04 $36.04 |
| Sep 22, 2026 | $35.10 | $35.54 | $34.91 | $35.15 | +$0.47 | +1.36% | 204,029 | $35.22 | $34.91 $35.54 |
| Sep 21, 2026 | $34.71 | $35.39 | $34.46 | $34.68 | +$0.12 | +0.35% | 141,339 | $34.94 | $34.46 $35.39 |
| Sep 18, 2026 | $34.12 | $35.11 | $34.12 | $34.56 | +$0.12 | +0.33% | 635,514 | $34.56 | $34.12 $35.11 |
| Sep 17, 2026 | $35.64 | $35.64 | $34.40 | $34.45 | $-0.86 | -2.42% | 212,035 | $34.81 | $34.40 $35.64 |
| Sep 16, 2026 | $35.03 | $35.98 | $34.68 | $35.30 | +$0.27 | +0.77% | 269,517 | $35.36 | $34.68 $35.98 |
| Sep 15, 2026 | $36.00 | $36.00 | $34.94 | $35.03 | $-0.91 | -2.53% | 322,821 | $35.23 | $34.94 $36.00 |
| Sep 14, 2026 | $35.92 | $36.70 | $35.84 | $35.94 | +$0.32 | +0.90% | 258,358 | $36.07 | $35.84 $36.70 |
| Sep 11, 2026 | $36.99 | $37.66 | $35.51 | $35.62 | $-0.96 | -2.62% | 212,300 | $35.78 | $35.51 $37.66 |
| Sep 10, 2026 | $36.80 | $36.96 | $36.30 | $36.58 | $-0.22 | -0.60% | 174,058 | $36.61 | $36.30 $36.96 |
| Sep 9, 2026 | $37.11 | $37.46 | $36.60 | $36.80 | $-0.51 | -1.37% | 176,891 | $36.92 | $36.60 $37.46 |
| Sep 8, 2026 | $37.92 | $37.92 | $36.86 | $37.31 | $-0.94 | -2.46% | 182,187 | $37.39 | $36.86 $37.92 |
| Sep 4, 2026 | $38.26 | $38.82 | $37.69 | $38.25 | $-0.33 | -0.86% | 176,419 | $38.36 | $37.69 $38.82 |
| Sep 3, 2026 | $40.24 | $40.50 | $38.20 | $38.58 | $-1.34 | -3.36% | 174,644 | $38.64 | $38.20 $40.50 |
| Sep 2, 2026 | $38.32 | $40.65 | $38.32 | $39.92 | +$1.55 | +4.04% | 324,231 | $39.95 | $38.32 $40.65 |
| Sep 1, 2026 | $37.77 | $38.72 | $37.63 | $38.37 | +$0.63 | +1.67% | 370,175 | $38.16 | $37.63 $38.72 |
| Aug 31, 2026 | $37.13 | $38.07 | $36.72 | $37.74 | +$0.07 | +0.19% | 357,403 | $37.67 | $36.72 $38.07 |
| Aug 28, 2026 | $36.36 | $38.65 | $36.36 | $37.67 | +$1.32 | +3.63% | 362,753 | $37.92 | $36.36 $38.65 |
| Aug 27, 2026 | $39.39 | $39.39 | $35.01 | $36.35 | +$0.26 | +0.72% | 432,908 | $36.53 | $35.01 $39.39 |
| Aug 26, 2026 | $36.48 | $36.79 | $35.74 | $36.09 | +$0.16 | +0.45% | 300,600 | $36.13 | $35.74 $36.79 |