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

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	41.16	42.08	40.84	41.86	218,552	41.86
10/29/2025	41.53	42.55	40.63	41.19	226,513	41.19
10/28/2025	41.49	42.06	41.22	41.68	159,306	41.68
10/27/2025	42.40	42.82	41.11	41.70	241,497	41.70
10/24/2025	41.36	42.80	40.45	42.33	296,252	42.33
10/23/2025	40.07	41.31	39.95	41.05	208,684	41.05
10/22/2025	41.45	41.98	38.95	40.19	359,754	40.19
10/21/2025	40.60	42.32	40.26	41.45	362,621	41.45
10/20/2025	40.10	40.81	39.88	40.62	235,513	40.62
10/17/2025	38.18	40.15	38.09	39.72	196,830	39.72
10/16/2025	39.22	39.32	38.19	38.57	155,907	38.57
10/15/2025	37.83	39.23	37.47	39.14	229,862	39.14
10/14/2025	36.24	37.77	36.24	37.64	188,398	37.64
10/13/2025	36.79	37.47	36.14	36.58	143,479	36.58
10/10/2025	37.29	37.40	35.81	36.39	193,429	36.39
10/09/2025	37.09	37.37	36.78	37.17	176,679	37.17
10/08/2025	37.83	38.04	36.75	37.11	260,093	37.11
10/07/2025	37.98	38.39	36.82	37.62	212,640	37.62
10/06/2025	38.39	38.77	37.71	37.79	253,907	37.79
10/03/2025	39.13	39.86	38.09	38.32	308,899	38.32
10/02/2025	40.70	40.91	38.98	39.01	247,983	39.01
10/01/2025	40.48	41.36	40.07	40.80	333,032	40.80
9/30/2025	39.09	40.73	39.09	40.46	425,728	40.46
9/29/2025	38.97	39.35	38.17	39.15	230,274	39.15
9/26/2025	38.22	38.83	38.21	38.81	197,076	38.81
9/25/2025	37.91	38.26	37.60	38.04	258,868	38.04
9/24/2025	38.61	38.78	37.93	38.25	203,190	38.25
9/23/2025	38.32	39.05	38.11	38.42	212,117	38.42
9/22/2025	39.78	40.01	37.91	38.40	281,913	38.40
9/19/2025	40.58	40.68	39.22	39.86	554,817	39.86
9/18/2025	38.55	40.55	38.55	40.54	451,797	40.54
9/17/2025	39.15	39.54	38.43	38.58	161,284	38.58
9/16/2025	39.55	39.55	38.78	39.01	203,056	39.01
9/15/2025	39.83	40.45	39.32	39.53	365,189	39.53
9/12/2025	40.78	40.78	39.59	39.62	239,997	39.62
9/11/2025	41.18	41.40	40.59	41.19	287,049	41.19
9/10/2025	41.42	41.57	40.90	41.18	423,707	41.18
9/09/2025	39.51	41.39	39.48	41.23	399,901	41.23
9/08/2025	39.62	39.80	38.60	39.43	297,673	39.43
9/05/2025	39.00	39.88	38.81	39.45	480,722	39.45
9/04/2025	38.00	39.91	37.79	39.07	415,040	39.07
9/03/2025	36.51	38.24	36.51	38.20	510,214	38.20
9/02/2025	36.06	36.79	34.65	36.69	736,270	36.56
8/29/2025	38.25	38.40	36.30	37.07	645,152	36.95
8/28/2025	37.91	38.83	33.86	38.46	1,069,910	38.33
8/27/2025	32.49	32.93	31.00	32.20	416,692	32.09
8/26/2025	31.82	32.90	31.37	32.64	338,489	32.53
8/25/2025	32.47	32.51	31.65	31.94	205,444	31.84
8/22/2025	31.64	32.95	31.53	32.46	194,402	32.35
8/21/2025	31.06	32.45	31.00	31.55	276,888	31.45
8/20/2025	31.60	31.87	30.61	31.14	253,093	31.04
8/19/2025	31.25	32.08	30.98	31.85	244,804	31.75
8/18/2025	30.66	31.26	30.48	31.25	266,102	31.15
8/15/2025	30.61	30.85	30.27	30.67	316,304	30.57
8/14/2025	30.29	30.78	30.02	30.57	195,044	30.47
8/13/2025	29.79	30.97	29.51	30.96	341,506	30.86
8/12/2025	28.61	29.82	28.52	29.68	345,457	29.58
8/11/2025	28.10	28.78	27.83	28.55	327,570	28.46
8/08/2025	27.39	28.53	27.27	28.10	241,993	28.01
8/07/2025	26.76	27.39	26.46	27.33	218,939	27.24
8/06/2025	26.52	26.66	26.08	26.49	164,713	26.40
8/05/2025	27.31	27.31	26.43	26.59	209,911	26.50
8/04/2025	26.49	27.14	26.38	27.14	199,702	27.05
8/01/2025	26.12	26.36	25.58	26.11	356,504	26.02
7/31/2025	27.60	27.80	26.39	26.50	240,940	26.41