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

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

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	16.84	17.32	16.64	17.29	241,189	17.29
4/16/2025	16.79	17.39	16.69	16.83	228,245	16.83
4/15/2025	17.61	17.82	16.68	16.81	222,101	16.81
4/14/2025	17.98	18.35	17.40	17.91	206,884	17.91
4/11/2025	18.15	18.15	16.96	17.50	251,349	17.50
4/10/2025	18.54	18.59	17.35	17.72	241,729	17.72
4/09/2025	17.43	19.43	16.48	19.06	304,029	19.06
4/08/2025	19.44	19.44	17.65	17.88	197,411	17.88
4/07/2025	18.33	19.31	17.89	18.66	276,494	18.66
4/04/2025	19.59	19.87	18.91	19.35	185,108	19.35
4/03/2025	21.04	21.35	20.10	20.22	246,060	20.22
4/02/2025	21.59	22.05	21.54	21.90	142,343	21.90
4/01/2025	21.33	22.41	21.33	21.97	272,377	21.97
3/31/2025	21.00	21.55	20.80	21.36	287,605	21.36
3/28/2025	21.61	21.93	21.27	21.46	162,159	21.46
3/27/2025	21.75	21.89	21.33	21.68	298,396	21.68
3/26/2025	21.66	21.93	21.50	21.64	153,016	21.64
3/25/2025	22.18	22.29	21.38	21.51	178,994	21.51
3/24/2025	22.16	22.53	21.91	22.06	159,138	22.06
3/21/2025	21.59	22.15	21.59	21.90	315,267	21.90
3/20/2025	22.24	22.53	21.64	21.81	134,202	21.81
3/19/2025	21.63	22.36	21.51	22.28	208,669	22.28
3/18/2025	21.61	21.84	21.42	21.62	148,577	21.62
3/17/2025	21.25	21.88	21.24	21.85	189,087	21.85
3/14/2025	20.76	21.41	20.75	21.25	335,608	21.25
3/13/2025	22.04	22.04	20.34	20.49	288,317	20.49
3/12/2025	22.50	22.50	21.81	22.06	217,186	22.06
3/11/2025	23.23	23.25	22.45	22.45	398,304	22.45
3/10/2025	23.58	23.58	22.55	23.23	367,952	23.23
3/07/2025	23.24	23.78	23.01	23.64	340,008	23.64
3/06/2025	23.20	23.55	23.03	23.31	382,600	23.31
3/05/2025	23.97	24.17	23.42	23.51	432,975	23.51
3/04/2025	24.35	24.57	23.84	24.07	421,172	23.95
3/03/2025	23.33	24.62	23.00	24.52	486,095	24.40
2/28/2025	22.01	22.82	22.01	22.74	400,055	22.63
2/27/2025	22.75	22.78	22.10	22.11	207,747	22.00
2/26/2025	22.10	23.39	21.82	22.25	237,666	22.14
2/25/2025	22.22	22.27	21.83	22.10	351,338	21.99
2/24/2025	22.50	22.74	21.80	22.12	348,065	22.01
2/21/2025	23.20	23.20	22.31	22.50	292,816	22.39
2/20/2025	23.93	24.14	22.96	22.97	381,704	22.86
2/19/2025	25.54	25.70	23.93	24.17	383,755	24.05
2/18/2025	26.03	26.55	25.70	25.82	349,886	25.69
2/14/2025	25.34	26.27	25.05	25.77	299,813	25.64
2/13/2025	24.61	25.50	24.33	25.19	221,486	25.06
2/12/2025	25.77	25.83	24.59	24.60	328,871	24.48
2/11/2025	26.30	26.49	25.23	26.12	438,949	25.99
2/10/2025	23.86	26.42	23.05	26.22	874,178	26.09
2/07/2025	24.75	24.98	23.45	23.69	330,419	23.57
2/06/2025	23.88	24.66	23.17	24.58	403,982	24.46
2/05/2025	22.26	22.61	21.94	22.37	149,112	22.26
2/04/2025	21.55	22.06	21.47	22.02	86,454	21.91
2/03/2025	21.27	21.93	21.05	21.68	135,389	21.58
1/31/2025	21.96	22.09	21.43	21.81	164,917	21.70
1/30/2025	21.97	22.31	21.84	21.98	79,512	21.87
1/29/2025	21.91	22.12	21.50	21.90	99,351	21.79
1/28/2025	22.31	22.55	21.89	21.98	183,031	21.88
1/27/2025	21.90	22.39	21.84	22.29	116,657	22.18
1/24/2025	21.73	22.15	21.21	21.91	177,473	21.80
1/23/2025	21.66	21.89	21.30	21.87	135,849	21.76
1/22/2025	21.49	21.81	21.03	21.76	201,364	21.65
1/21/2025	20.99	21.63	20.73	21.51	191,848	21.40