Free Trial

Phibro Animal Health (PAHC) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free PAHC Stock Alerts
$18.34
-0.06 (-0.33%)
(As of 11:39 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Phibro Animal Health Stock Price Performance

5 Day
Performance
+0.49%
1 Month
Performance
+37.89%
3 Month
Performance
+50.08%
6 Month
Performance
+75.17%
Year-To-Date
Performance
+58.38%
1 Year
Performance
+30.07%
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

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

PAHC Stock Chart for Monday, May, 20, 2024

PAHC Chart by TradingView

Phibro Animal Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.98$18.40
+2.34%		$18.42$17.58194,310 shs$745.20 million
05/16/2024$18.25$17.98
-1.48%		$18.26$17.92101,462 shs$728.19 million
05/15/2024$18.21$18.25
+0.22%		$18.53$17.88148,299 shs$739.13 million
05/14/2024$18.11$18.21
+0.55%		$18.38$17.82178,907 shs$737.51 million
05/13/2024$17.55$18.11
+3.19%		$18.61$17.61161,839 shs$733.46 million
05/10/2024$17.70$17.55
-0.85%		$17.88$17.03127,605 shs$710.83 million
05/09/2024$17.18$17.70
+3.03%		$17.74$16.06119,663 shs$716.90 million
05/08/2024$16.77$17.18
+2.44%		$17.44$16.42130,110 shs$695.79 million
05/07/2024$16.45$16.77
+1.95%		$16.97$16.36130,623 shs$679.19 million
05/06/2024$17.07$16.45
-3.63%		$17.40$16.35182,575 shs$666.23 million
05/03/2024$16.76$17.07
+1.85%		$17.20$16.58114,074 shs$691.34 million
05/02/2024$16.35$16.76
+2.51%		$16.93$16.22142,570 shs$678.78 million
05/01/2024$16.70$16.35
-2.10%		$17.08$16.34228,382 shs$662.18 million
04/30/2024$16.78$16.70
-0.48%		$16.78$15.67447,426 shs$676.35 million
04/29/2024$12.73$16.78
+31.81%		$16.90$13.34785,863 shs$679.59 million
04/26/2024$12.44$12.73
+2.33%		$12.83$12.4176,503 shs$515.57 million
04/25/2024$12.56$12.44
-0.96%		$12.63$12.30122,344 shs$503.82 million
04/24/2024$13.61$12.56
-7.71%		$13.55$12.55111,186 shs$508.72 million
04/23/2024$13.05$13.61
+4.29%		$13.74$13.11109,686 shs$551.21 million
04/22/2024$13.30$13.05
-1.88%		$13.39$12.9592,576 shs$528.53 million
04/19/2024$13.04$13.30
+1.99%		$13.32$13.00127,524 shs$538.65 million
04/18/2024$12.87$13.04
+1.32%		$13.18$12.8478,597 shs$528.12 million
04/17/2024$12.99$12.87
-0.92%		$13.05$12.6799,784 shs$521.24 million
04/16/2024$13.21$12.99
-1.67%		$13.40$12.92139,846 shs$526.10 million
04/15/2024$13.11$13.21
+0.76%		$13.23$12.96146,143 shs$535.01 million
04/12/2024$13.09$13.11
+0.15%		$13.22$12.78120,894 shs$530.96 million
04/11/2024$13.23$13.09
-1.06%		$13.25$12.8478,952 shs$530.18 million
04/10/2024$13.12$13.23
+0.84%		$13.27$12.76203,817 shs$535.86 million
04/09/2024$12.88$13.12
+1.86%		$13.13$12.8671,433 shs$531.36 million
04/08/2024$12.81$12.88
+0.55%		$12.98$12.7552,917 shs$521.64 million
04/05/2024$12.90$12.81
-0.70%		$12.93$12.6762,792 shs$518.84 million
04/04/2024$12.93$12.90
-0.23%		$13.20$12.82116,161 shs$522.45 million
04/03/2024$12.57$12.93
+2.86%		$13.01$12.48121,036 shs$523.67 million
04/02/2024$12.61$12.57
-0.32%		$12.60$12.1797,815 shs$509.09 million
04/01/2024$12.93$12.61
-2.47%		$13.05$12.54105,088 shs$510.71 million
03/29/2024$12.93$12.93$13.19$12.91158,760 shs$523.67 million
03/28/2024$13.06$12.93
-1.00%		$13.19$12.91158,760 shs$523.67 million
03/27/2024$12.84$13.06
+1.71%		$13.11$12.8179,869 shs$528.93 million
03/26/2024$12.55$12.84
+2.31%		$12.86$12.56138,542 shs$520.02 million
03/25/2024$12.09$12.55
+3.80%		$12.55$12.14118,460 shs$508.31 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/22/2024$12.28$12.09
-1.55%		$12.32$12.0792,682 shs$489.65 million
03/21/2024$12.46$12.28
-1.44%		$12.60$12.26105,378 shs$497.34 million
03/20/2024$12.45$12.46
+0.08%		$12.54$12.1998,526 shs$504.67 million
03/19/2024$12.48$12.45
-0.24%		$12.56$12.38188,301 shs$504.23 million
03/18/2024$12.34$12.48
+1.13%		$12.64$12.07234,190 shs$505.44 million
03/15/2024$12.09$12.34
+2.07%		$12.52$12.05334,958 shs$499.81 million
03/14/2024$12.73$12.09
-5.03%		$12.76$11.99236,968 shs$489.65 million
03/13/2024$12.62$12.73
+0.87%		$12.85$12.50272,884 shs$515.57 million
03/12/2024$12.61$12.62
+0.08%		$13.57$12.4897,447 shs$511.11 million
03/11/2024$12.89$12.61
-2.17%		$12.82$12.44103,090 shs$510.74 million
03/08/2024$12.91$12.89
-0.15%		$13.05$12.7984,395 shs$522.05 million
03/07/2024$13.18$12.91
-2.05%		$13.36$12.8992,248 shs$522.86 million
03/06/2024$13.23$13.18
-0.38%		$13.38$13.03112,671 shs$533.83 million
03/05/2024$13.68$13.23
-3.29%		$13.48$13.0797,933 shs$535.82 million
03/04/2024$13.39$13.68
+2.17%		$13.92$13.48187,846 shs$554.04 million
03/01/2024$12.93$13.39
+3.56%		$13.44$12.85182,808 shs$542.30 million
02/29/2024$12.89$12.93
+0.31%		$13.10$12.63144,250 shs$523.67 million
02/28/2024$13.32$12.89
-3.23%		$13.32$12.81144,246 shs$522.05 million
02/27/2024$13.16$13.32
+1.22%		$13.35$12.97147,662 shs$539.46 million
02/26/2024$12.88$13.16
+2.17%		$13.29$12.78180,535 shs$532.98 million
02/23/2024$12.84$12.88
+0.31%		$12.90$12.56115,643 shs$521.64 million
02/22/2024$12.53$12.84
+2.47%		$12.98$12.46136,963 shs$520.02 million
02/21/2024$12.22$12.53
+2.54%		$12.57$11.90165,295 shs$507.50 million
02/20/2024$12.07$12.22
+1.24%		$12.54$11.93177,203 shs$494.91 million
02/19/2024$12.07$12.07$12.30$11.81191,900 shs$488.84 million

Related Companies:
This page (NASDAQ:PAHC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
"The Biggest Drug Ever" Is Coming
Behind the Markets
4 Cryptos BETTER than Bitcoin
True Market Insiders