Phibro Animal Health (PAHC) Stock Chart & Stock Price History → The Gold Grab of the Century (From Colonial Metals) (Ad) Free PAHC Stock Alerts $17.07 +0.31 (+1.85%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Phibro Animal Health Stock Price Performance5 Day Performance+2.22%1 Month Performance+33.26%3 Month Performance+59.24%6 Month Performance+38.33%Year-To-Date Performance+47.41%1 Year Performance+16.60% Receive PAHC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Phibro Animal Health and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareThe latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold. PAHC Stock Chart for Sunday, May, 5, 2024 PAHC Chart by TradingView Phibro Animal Health Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$16.76$17.07+1.85%$17.20$16.58114,074 shs$691.34 million05/02/2024$16.35$16.76+2.51%$16.93$16.22142,570 shs$678.78 million05/01/2024$16.70$16.35-2.10%$17.08$16.34228,382 shs$662.18 million04/30/2024$16.78$16.70-0.48%$16.78$15.67447,426 shs$676.35 million04/29/2024$12.73$16.78+31.81%$16.90$13.34785,863 shs$679.59 million04/26/2024$12.44$12.73+2.33%$12.83$12.4176,503 shs$515.57 million Get the Latest News and Ratings for PAHC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phibro Animal Health and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$12.56$12.44-0.96%$12.63$12.30122,344 shs$503.82 million04/24/2024$13.61$12.56-7.71%$13.55$12.55111,186 shs$508.72 million04/23/2024$13.05$13.61+4.29%$13.74$13.11109,686 shs$551.21 million04/22/2024$13.30$13.05-1.88%$13.39$12.9592,576 shs$528.53 million04/19/2024$13.04$13.30+1.99%$13.32$13.00127,524 shs$538.65 million04/18/2024$12.87$13.04+1.32%$13.18$12.8478,597 shs$528.12 million04/17/2024$12.99$12.87-0.92%$13.05$12.6799,784 shs$521.24 million04/16/2024$13.21$12.99-1.67%$13.40$12.92139,846 shs$526.10 million04/15/2024$13.11$13.21+0.76%$13.23$12.96146,143 shs$535.01 million04/12/2024$13.09$13.11+0.15%$13.22$12.78120,894 shs$530.96 million04/11/2024$13.23$13.09-1.06%$13.25$12.8478,952 shs$530.18 million04/10/2024$13.12$13.23+0.84%$13.27$12.76203,817 shs$535.86 million04/09/2024$12.88$13.12+1.86%$13.13$12.8671,433 shs$531.36 million04/08/2024$12.81$12.88+0.55%$12.98$12.7552,917 shs$521.64 million04/05/2024$12.90$12.81-0.70%$12.93$12.6762,792 shs$518.84 million04/04/2024$12.93$12.90-0.23%$13.20$12.82116,161 shs$522.45 million04/03/2024$12.57$12.93+2.86%$13.01$12.48121,036 shs$523.67 million04/02/2024$12.61$12.57-0.32%$12.60$12.1797,815 shs$509.09 million04/01/2024$12.93$12.61-2.47%$13.05$12.54105,088 shs$510.71 million03/29/2024$12.93$12.93$13.19$12.91158,760 shs$523.67 million03/28/2024$13.06$12.93-1.00%$13.19$12.91158,760 shs$523.67 million03/27/2024$12.84$13.06+1.71%$13.11$12.8179,869 shs$528.93 million03/26/2024$12.55$12.84+2.31%$12.86$12.56138,542 shs$520.02 million03/25/2024$12.09$12.55+3.80%$12.55$12.14118,460 shs$508.31 million03/22/2024$12.28$12.09-1.55%$12.32$12.0792,682 shs$489.65 million03/21/2024$12.46$12.28-1.44%$12.60$12.26105,378 shs$497.34 million03/20/2024$12.45$12.46+0.08%$12.54$12.1998,526 shs$504.67 million03/19/2024$12.48$12.45-0.24%$12.56$12.38188,301 shs$504.23 million03/18/2024$12.34$12.48+1.13%$12.64$12.07234,190 shs$505.44 million03/15/2024$12.09$12.34+2.07%$12.52$12.05334,958 shs$499.81 million03/14/2024$12.73$12.09-5.03%$12.76$11.99236,968 shs$489.65 million03/13/2024$12.62$12.73+0.87%$12.85$12.50272,884 shs$515.57 million03/12/2024$12.61$12.62+0.08%$13.57$12.4897,447 shs$511.11 million03/11/2024$12.89$12.61-2.17%$12.82$12.44103,090 shs$510.74 millionNever use this word on your phone (FBI could be watching) (Ad)This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...Watch my unredacted video about what I think is coming next right here03/08/2024$12.91$12.89-0.15%$13.05$12.7984,395 shs$522.05 million03/07/2024$13.18$12.91-2.05%$13.36$12.8992,248 shs$522.86 million03/06/2024$13.23$13.18-0.38%$13.38$13.03112,671 shs$533.83 million03/05/2024$13.68$13.23-3.29%$13.48$13.0797,933 shs$535.82 million03/04/2024$13.39$13.68+2.17%$13.92$13.48187,846 shs$554.04 million03/01/2024$12.93$13.39+3.56%$13.44$12.85182,808 shs$542.30 million02/29/2024$12.89$12.93+0.31%$13.10$12.63144,250 shs$523.67 million02/28/2024$13.32$12.89-3.23%$13.32$12.81144,246 shs$522.05 million02/27/2024$13.16$13.32+1.22%$13.35$12.97147,662 shs$539.46 million02/26/2024$12.88$13.16+2.17%$13.29$12.78180,535 shs$532.98 million02/23/2024$12.84$12.88+0.31%$12.90$12.56115,643 shs$521.64 million02/22/2024$12.53$12.84+2.47%$12.98$12.46136,963 shs$520.02 million02/21/2024$12.22$12.53+2.54%$12.57$11.90165,295 shs$507.50 million02/20/2024$12.07$12.22+1.24%$12.54$11.93177,203 shs$494.91 million02/19/2024$12.07$12.07$12.30$11.81191,900 shs$488.84 million02/16/2024$12.16$12.07-0.74%$12.30$11.81191,947 shs$488.87 million02/15/2024$11.95$12.16+1.76%$12.56$12.03195,237 shs$492.48 million02/14/2024$11.33$11.95+5.47%$12.02$11.24155,886 shs$483.98 million02/13/2024$12.17$11.33-6.90%$12.03$11.26192,440 shs$458.87 million02/12/2024$11.57$12.17+5.19%$12.17$11.56194,148 shs$492.89 million02/09/2024$11.46$11.57+0.96%$11.76$11.31215,506 shs$468.59 million02/08/2024$10.67$11.46+7.40%$11.80$10.04398,429 shs$464.13 million02/07/2024$10.82$10.67-1.39%$10.97$10.50217,822 shs$432.14 million02/06/2024$10.72$10.82+0.93%$11.19$10.68149,706 shs$438.24 million02/05/2024$10.63$10.72+0.85%$10.79$10.50150,979 shs$434.16 million Related Companies: IRON Stock Chart EOLS Stock Chart YMAB Stock Chart ANAB Stock Chart ARCT Stock Chart SLN Stock Chart NUVB Stock Chart BCYC Stock Chart PLRX Stock Chart SVRA Stock Chart Receive PAHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phibro Animal Health and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PAHC) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldThe asset beating inflation by 4xColonial MetalsExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersThe only AI company you should be looking atBehind the MarketsThe A.I. story nobody is telling you (Read ASAP)TradeSmithHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phibro Animal Health Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.