Phibro Animal Health Corporation (PAHC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.37 | -7.16902145474 | 19.11 | 19.36 | 17.44 | 194457 | 18.52514464 | CS |
| 4 | 0.71 | 4.16911332942 | 17.03 | 19.55 | 16.28 | 130617 | 18.25405976 | CS |
| 12 | -0.08 | -0.448933782267 | 17.82 | 19.55 | 16.28 | 121291 | 17.92389827 | CS |
| 26 | 6.98 | 64.8698884758 | 10.76 | 19.55 | 10.035 | 141988 | 15.13502857 | CS |
| 52 | 3.06 | 20.8446866485 | 14.68 | 19.55 | 9.4 | 148646 | 13.29007301 | CS |
| 156 | -6.13 | -25.6807708421 | 23.87 | 26.55 | 9.4 | 125093 | 15.60112302 | CS |
| 260 | -13.85 | -43.8429882874 | 31.59 | 33.97 | 9.4 | 137698 | 19.06694447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638100 | 17.74 | -0.77 | -4.16 | 17.89 | 18.02 | 17.44 | 126257 |
| 1722551700 | 18.51 | -0.37 | -1.96 | 18.98 | 19.2 | 17.92 | 169749 |
| 1722465300 | 18.88 | 0.51 | 2.78 | 18.57 | 19.36 | 18.42 | 131399 |
| 1722378900 | 18.37 | -0.05 | -0.27 | 18.53 | 18.76 | 18.24 | 471334 |
| 1722292500 | 18.42 | -0.46 | -2.44 | 18.88 | 18.945 | 18.38 | 90943 |
| 1722033300 | 18.88 | 0.05 | 0.27 | 19.11 | 19.34 | 18.69 | 108862 |
| 1721946900 | 18.83 | 0.04 | 0.21 | 18.94 | 19.32 | 18.755 | 80316 |
| 1721860500 | 18.79 | -0.13 | -0.69 | 18.835 | 19.07 | 18.36 | 75861 |
| 1721774100 | 18.92 | -0.01 | -0.05 | 18.82 | 19.13 | 18.585 | 92574 |
| 1721687700 | 18.93 | 0.29 | 1.56 | 18.64 | 18.93 | 18.46 | 48419 |
| 1721428500 | 18.64 | -0.19 | -1.01 | 18.87 | 18.87 | 18.48 | 100125 |
| 1721342100 | 18.83 | -0.19 | -1.00 | 18.93 | 19.55 | 18.57 | 123412 |
| 1721255700 | 19.02 | -0.03 | -0.16 | 19.0899 | 19.2 | 18.55 | 145134 |
| 1721169300 | 19.05 | 1.45 | 8.24 | 17.57 | 19.11 | 17.57 | 161793 |
| 1721082900 | 17.6 | 0.12 | 0.69 | 17.53 | 18.27 | 17.44 | 131619 |
| 1720823700 | 17.48 | -0.02 | -0.11 | 17.6 | 17.8 | 17.22 | 82609 |
| 1720737300 | 17.5 | 1.11 | 6.77 | 16.73 | 17.6 | 16.73 | 124095 |
| 1720650900 | 16.39 | -0.75 | -4.38 | 17.25 | 17.3 | 16.28 | 130760 |
| 1720564500 | 17.14 | -0.38 | -2.17 | 17.49 | 17.51 | 17.11 | 73687 |
| 1720478100 | 17.52 | 0.67 | 3.98 | 17.04 | 17.52 | 17.04 | 98336 |
| 1720218900 | 16.85 | -0.29 | -1.69 | 17.03 | 17.09 | 16.45 | 129002 |
| 1720040640 | 17.14 | 0.44 | 2.63 | 16.67 | 17.16 | 16.32 | 123817 |
| 1719959700 | 16.7 | -0.34 | -2.00 | 17 | 17.24 | 16.649999 | 99468 |
| 1719873300 | 17.04 | 0.27 | 1.61 | 16.77 | 17.18 | 16.77 | 133771 |
| 1719614100 | 16.77 | -0.43 | -2.50 | 17.25 | 17.36 | 16.35 | 486543 |
| 1719527700 | 17.2 | -0.27 | -1.55 | 17.56 | 17.6 | 17.16 | 65028 |
| 1719441300 | 17.47 | -0.07 | -0.40 | 17.39 | 17.6 | 17.17 | 57912 |
| 1719354900 | 17.54 | 0.13 | 0.75 | 17.41 | 17.61 | 17.35 | 72014 |
| 1719268500 | 17.41 | -0.23 | -1.30 | 17.77 | 17.77 | 17.33 | 91579 |
| 1719009300 | 17.64 | -0.1 | -0.56 | 17.82 | 17.97 | 17.61 | 309394 |
| 1718922900 | 17.74 | 0.26 | 1.49 | 17.42 | 17.88 | 17.4 | 77875 |
| 1718750100 | 17.48 | 0.25 | 1.45 | 17.2 | 17.66 | 17.2 | 71988 |
| 1718663700 | 17.23 | 0.01 | 0.06 | 17.16 | 17.3 | 16.8704 | 70461 |
| 1718404500 | 17.22 | -0.54 | -3.04 | 17.7 | 17.9 | 17.12 | 67477 |
| 1718318100 | 17.76 | -0.02 | -0.11 | 17.78 | 17.83 | 17.2154 | 62182 |
| 1718231700 | 17.78 | 1.03 | 6.15 | 16.95 | 17.81 | 16.82 | 207424 |
| 1718145300 | 16.75 | -0.18 | -1.06 | 16.99 | 17 | 16.44 | 127209 |
| 1718058900 | 16.93 | -0.23 | -1.34 | 16.95 | 17.0547 | 16.399999 | 152312 |
| 1717799700 | 17.16 | 0.04 | 0.23 | 16.9 | 17.24 | 16.9 | 76637 |
| 1717713300 | 17.12 | -0.18 | -1.04 | 17.17 | 17.305 | 16.99 | 80413 |
| 1717626900 | 17.3 | 0.12 | 0.70 | 17.24 | 17.3 | 17.11 | 78268 |
| 1717540500 | 17.18 | -0.75 | -4.18 | 17.91 | 17.91 | 17.06 | 87245 |
| 1717454100 | 17.93 | 0.3 | 1.70 | 17.79 | 17.97 | 17.53 | 130701 |
| 1717194900 | 17.63 | -0.17 | -0.96 | 17.88 | 18.01 | 17.45 | 128436 |
| 1717108500 | 17.8 | -0.35 | -1.93 | 18.22 | 18.26 | 17.71 | 82591 |
| 1717022100 | 18.15 | 0.11 | 0.61 | 17.99 | 18.16 | 17.68 | 94405 |
| 1716935700 | 18.04 | -0.51 | -2.75 | 18.62 | 18.62 | 17.77 | 176553 |
| 1716590100 | 18.55 | 0.09 | 0.49 | 18.46 | 18.6 | 18.31 | 84791 |
| 1716503700 | 18.46 | 0.05 | 0.27 | 18.55 | 18.55 | 17.92 | 149233 |
| 1716417300 | 18.41 | 0.04 | 0.22 | 18.33 | 18.7 | 18.1501 | 88744 |
| 1716330900 | 18.37 | 0.14 | 0.77 | 18.15 | 18.39 | 17.925 | 101730 |
| 1716244500 | 18.23 | -0.17 | -0.92 | 18.34 | 18.46 | 18.09 | 108517 |
| 1715985300 | 18.4 | 0.42 | 2.34 | 18.04 | 18.42 | 17.58 | 194310 |
| 1715898900 | 17.98 | -0.27 | -1.48 | 18.25 | 18.26 | 17.92 | 101492 |
| 1715812500 | 18.25 | 0.04 | 0.22 | 18.5 | 18.53 | 17.875 | 148299 |
| 1715726100 | 18.21 | 0.1 | 0.55 | 18.33 | 18.39 | 17.82 | 178907 |
| 1715639700 | 18.11 | 0.56 | 3.19 | 17.99 | 18.61 | 17.61 | 161913 |
| 1715380500 | 17.55 | -0.15 | -0.85 | 17.82 | 17.89 | 17.03 | 127605 |
| 1715294100 | 17.7 | 0.52 | 3.03 | 17.03 | 17.75 | 16.059999 | 119663 |
| 1715207700 | 17.18 | 0.41 | 2.44 | 16.42 | 17.4399 | 16.42 | 130110 |
| 1715121300 | 16.77 | 0.32 | 1.95 | 16.44 | 16.97 | 16.355 | 130627 |
| 1715034900 | 16.45 | -0.62 | -3.63 | 17.15 | 17.4 | 16.35 | 182575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
