Range Low Price High Price Comment
30 days $28.25 $34.76 Tuesday, 23rd Jun 2026 PAHC stock ended at $30.53. This is 1.74% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 4.99% from a day low at $30.49 to a day high of $32.01.
90 days $28.25 $60.08
52 weeks $24.43 $60.08

Historical Phibro Animal Health Corporation prices

Date Open High Low Close Volume
Jun 23, 2026 $31.45 $32.01 $30.49 $30.53 190 174
Jun 22, 2026 $31.76 $32.05 $30.93 $31.07 243 880
Jun 18, 2026 $31.46 $31.98 $31.02 $31.85 416 937
Jun 17, 2026 $31.74 $32.47 $30.67 $30.84 211 209
Jun 16, 2026 $32.76 $32.95 $31.52 $31.87 198 652
Jun 15, 2026 $31.81 $33.00 $31.61 $32.28 248 970
Jun 12, 2026 $31.45 $32.19 $31.21 $31.53 180 933
Jun 11, 2026 $31.50 $32.00 $30.85 $31.26 255 271
Jun 10, 2026 $32.33 $32.92 $31.13 $31.18 356 289
Jun 09, 2026 $32.17 $32.87 $31.99 $32.65 206 327
Jun 08, 2026 $32.65 $32.77 $31.40 $31.76 265 051
Jun 05, 2026 $33.04 $33.99 $32.42 $32.43 267 261
Jun 04, 2026 $32.04 $33.96 $32.04 $33.04 704 540
Jun 03, 2026 $29.94 $31.82 $29.16 $31.79 611 496
Jun 02, 2026 $29.83 $29.83 $28.25 $28.52 352 888
Jun 01, 2026 $30.30 $30.45 $29.10 $29.87 466 360
May 29, 2026 $31.76 $31.85 $30.70 $30.79 308 166
May 28, 2026 $32.59 $32.63 $31.48 $31.83 395 468
May 27, 2026 $33.99 $34.76 $32.79 $32.89 387 008
May 26, 2026 $33.26 $34.01 $32.77 $33.68 322 342
May 22, 2026 $33.49 $33.49 $32.76 $33.26 236 018
May 21, 2026 $32.86 $33.79 $32.30 $33.46 339 253
May 20, 2026 $34.10 $34.81 $33.77 $33.81 481 977
May 19, 2026 $33.61 $34.83 $33.39 $33.90 314 180
May 18, 2026 $34.50 $35.94 $34.05 $34.18 404 809

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PAHC stock historical prices to predict future price movements?
Trend Analysis: Examine the PAHC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PAHC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT PHIBRO ANIMAL HEALTH CORPORATION
Phibro Animal Health
Phibro Animal Health Corporation develops, manufactures, and supplies a range of animal health and mineral nutrition products for livestock primarily in the United States. It operates through three segments: Animal Health, Mineral Nutrition, and Performance Products. The company develops, manufactures, and markets products for a range of food animals, including poultry, swine, beef and dairy cattle, and aquaculture. Its animal health products als...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE