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

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

Date Range:

2025-03-15 - 2025-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	24.24	24.59	23.83	23.93	152,026	23.93
6/12/2025	24.35	24.72	24.16	24.51	174,465	24.51
6/11/2025	24.37	24.59	24.20	24.39	112,409	24.39
6/10/2025	24.28	24.57	22.85	24.34	137,356	24.34
6/09/2025	24.16	24.56	23.74	24.23	266,152	24.23
6/06/2025	24.16	24.50	23.91	24.08	138,802	24.08
6/05/2025	23.95	24.08	23.68	23.89	199,585	23.89
6/04/2025	24.27	24.45	23.90	23.97	150,011	23.97
6/03/2025	24.68	24.68	24.21	24.32	245,008	24.32
6/02/2025	24.49	24.64	23.90	24.58	334,727	24.58
5/30/2025	24.50	24.84	23.58	24.42	267,856	24.42
5/29/2025	24.56	25.25	24.51	24.66	287,569	24.66
5/28/2025	24.41	24.52	23.96	24.50	298,692	24.50
5/27/2025	23.69	24.57	23.46	24.46	318,726	24.46
5/23/2025	22.71	23.34	22.51	23.24	135,439	23.24
5/22/2025	23.14	23.40	22.90	23.02	185,154	23.02
5/21/2025	23.76	24.08	23.21	23.25	164,187	23.25
5/20/2025	23.98	24.26	23.80	24.09	387,821	24.09
5/19/2025	23.47	24.33	23.43	24.13	215,722	24.13
5/16/2025	23.79	24.19	23.75	24.00	306,154	24.00
5/15/2025	23.44	23.91	23.23	23.83	260,324	23.83
5/14/2025	24.41	24.41	23.17	23.36	291,513	23.36
5/13/2025	24.51	24.87	23.84	24.60	343,720	24.60
5/12/2025	23.53	24.57	23.20	24.50	250,068	24.50
5/09/2025	22.23	22.88	22.16	22.47	317,954	22.47
5/08/2025	19.32	22.40	19.17	22.25	670,138	22.25
5/07/2025	19.20	19.71	19.00	19.39	293,460	19.39
5/06/2025	19.31	19.54	18.89	19.04	314,777	19.04
5/05/2025	19.34	19.65	19.28	19.53	251,210	19.53
5/02/2025	18.77	19.50	18.59	19.48	208,384	19.48
5/01/2025	18.62	18.86	18.33	18.60	154,510	18.60
4/30/2025	18.67	18.78	18.33	18.61	171,319	18.61
4/29/2025	18.43	18.92	18.20	18.88	142,440	18.88
4/28/2025	18.08	18.46	18.01	18.43	142,699	18.43
4/25/2025	17.79	18.06	17.49	17.99	148,311	17.99
4/24/2025	17.31	18.03	17.18	18.02	170,430	18.02
4/23/2025	17.33	17.86	17.17	17.20	130,793	17.20
4/22/2025	16.82	17.21	16.66	17.04	121,890	17.04
4/21/2025	16.94	17.02	16.16	16.53	322,085	16.53
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	19.19	288,935	19.19
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