Phibro Animal Health Corporation (PAHC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.093997208 | 21.49 | 22.555 | 21.03 | 167401 | 21.95108478 | CS |
| 4 | 0.72 | 3.39302544769 | 21.22 | 22.555 | 19.74 | 148691 | 21.17907305 | CS |
| 12 | -2.335 | -9.61894953656 | 24.275 | 25.98 | 19.74 | 179025 | 22.70181088 | CS |
| 26 | 3.06 | 16.2076271186 | 18.88 | 25.98 | 16.495 | 180442 | 21.8840352 | CS |
| 52 | 10.29 | 88.3261802575 | 11.65 | 25.98 | 10.035 | 160845 | 18.81578864 | CS |
| 156 | 3.42 | 18.4665226782 | 18.52 | 25.98 | 9.4 | 139378 | 16.17726205 | CS |
| 260 | -4.17 | -15.9708923784 | 26.11 | 31 | 9.4 | 137845 | 18.83897644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 21.985 | -0.31 | -1.37 | 22.31 | 22.555 | 21.89 | 177143 |
| 1738020900 | 22.29 | 0.38 | 1.73 | 21.9 | 22.385 | 21.84 | 116260 |
| 1737761700 | 21.91 | 0.15 | 0.69 | 21.73 | 22.15 | 21.21 | 176509 |
| 1737675300 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1737588900 | 21.76 | 0.25 | 1.16 | 21.49 | 21.81 | 21.03 | 199693 |
| 1737502500 | 21.51 | 0.69 | 3.31 | 20.99 | 21.63 | 20.73 | 190766 |
| 1737156900 | 20.82 | -0.11 | -0.53 | 21.1 | 21.1 | 20.665 | 74318 |
| 1737070500 | 20.93 | 0.07 | 0.34 | 20.86 | 21.085 | 20.695 | 94696 |
| 1736984100 | 20.86 | 0.58 | 2.86 | 20.82 | 20.88 | 20.36 | 107525 |
| 1736897700 | 20.28 | 0.01 | 0.05 | 20.45 | 20.55 | 19.74 | 126914 |
| 1736811300 | 20.27 | 0.22 | 1.10 | 19.82 | 20.28 | 19.82 | 99207 |
| 1736552100 | 20.05 | -1.43 | -6.66 | 21.12 | 21.12 | 19.95 | 126649 |
| 1736379300 | 21.48 | 0.8 | 3.87 | 20.645 | 21.82 | 20.245 | 396943 |
| 1736292900 | 20.68 | 0.07 | 0.34 | 20.93 | 20.97 | 20.3302 | 102860 |
| 1736206500 | 20.61 | 0.09 | 0.44 | 20.425 | 20.86 | 20.3201 | 169268 |
| 1735947300 | 20.52 | -0.21 | -1.01 | 20.71 | 20.81 | 20.44 | 100314 |
| 1735860900 | 20.73 | -0.27 | -1.29 | 21.22 | 21.23 | 20.51 | 119983 |
| 1735688100 | 21 | 0.03 | 0.14 | 20.98 | 21.185 | 20.4201 | 155624 |
| 1735601700 | 20.97 | -0.08 | -0.38 | 20.91 | 21.26 | 20.24 | 142308 |
| 1735342500 | 21.05 | -0.63 | -2.91 | 21.75 | 21.84 | 20.88 | 188002 |
| 1735256100 | 21.68 | 0.04 | 0.18 | 21.49 | 21.75 | 21.291 | 160501 |
| 1735077840 | 21.64 | 0 | 0.00 | 21.65 | 21.65 | 21.2524 | 60041 |
| 1734996900 | 21.64 | -0.05 | -0.23 | 21.69 | 21.95 | 21.41 | 93244 |
| 1734737700 | 21.69 | -0.12 | -0.55 | 21.785 | 22.4 | 21.41 | 870436 |
| 1734651300 | 21.81 | 0.54 | 2.54 | 21.57 | 21.81 | 21.18 | 275547 |
| 1734564900 | 21.27 | -1.07 | -4.79 | 22.5 | 22.535 | 21.12 | 161460 |
| 1734478500 | 22.34 | -0.3 | -1.33 | 22.63 | 22.875 | 22.02 | 168687 |
| 1734392100 | 22.64 | -0.03 | -0.13 | 22.33 | 23.03 | 22.33 | 141298 |
| 1734132900 | 22.67 | -1.21 | -5.07 | 23.75 | 23.88 | 22.61 | 127589 |
| 1734046500 | 23.88 | -0.08 | -0.33 | 24.15 | 24.4199 | 23.75 | 170861 |
| 1733960100 | 23.96 | 0.85 | 3.68 | 23.44 | 24.04 | 23.0316 | 222033 |
| 1733873700 | 23.11 | -0.21 | -0.90 | 23.265 | 23.37 | 22.78 | 97957 |
| 1733787300 | 23.32 | 0.11 | 0.47 | 23.205 | 23.6999 | 23 | 127623 |
| 1733528100 | 23.21 | 0.29 | 1.27 | 23.11 | 23.33 | 22.76 | 85562 |
| 1733441700 | 22.92 | -0.71 | -3.00 | 23.66 | 23.66 | 22.86 | 119217 |
| 1733355300 | 23.63 | 0.37 | 1.59 | 23.36 | 23.86 | 22.8409 | 157325 |
| 1733268900 | 23.26 | -0.28 | -1.19 | 23.51 | 23.61 | 23.07 | 140069 |
| 1733182500 | 23.54 | 0.17 | 0.73 | 23.37 | 23.7 | 23.13 | 149979 |
| 1732917840 | 23.37 | -0.22 | -0.93 | 23.59 | 23.69 | 23.11 | 81079 |
| 1732750500 | 23.59 | -0.14 | -0.59 | 23.59 | 23.87 | 23.24 | 99152 |
| 1732664100 | 23.73 | -0.41 | -1.70 | 24 | 24.15 | 23.56 | 150029 |
| 1732577700 | 24.14 | 0.4 | 1.68 | 23.98 | 24.41 | 23.67 | 192714 |
| 1732318500 | 23.74 | -0.02 | -0.08 | 23.94 | 24.34 | 23.71 | 131735 |
| 1732232100 | 23.76 | 0.37 | 1.58 | 23.69 | 23.915 | 23.13 | 195217 |
| 1732145700 | 23.39 | -0.36 | -1.52 | 23.55 | 23.64 | 23.09 | 228843 |
| 1732059300 | 23.75 | -0.36 | -1.49 | 23.7525 | 24.102 | 23.54 | 227878 |
| 1731972900 | 24.11 | -0.35 | -1.43 | 24.475 | 24.74 | 23.75 | 227710 |
| 1731713700 | 24.46 | -0.44 | -1.77 | 24.99 | 24.99 | 24.25 | 196335 |
| 1731627300 | 24.9 | -0.37 | -1.46 | 25.29 | 25.325 | 24.23 | 216539 |
| 1731540900 | 25.27 | 0.21 | 0.84 | 25.14 | 25.5 | 24.9794 | 176204 |
| 1731454500 | 25.06 | -0.49 | -1.92 | 25.65 | 25.98 | 24.99 | 311865 |
| 1731368100 | 25.55 | 1.7 | 7.13 | 24.168 | 25.61 | 24.05 | 352570 |
| 1731108900 | 23.85 | 0.35 | 1.49 | 23.36 | 23.93 | 23.08 | 203204 |
| 1731022500 | 23.5 | 0.41 | 1.78 | 23.6996 | 24.21 | 23.166 | 283017 |
| 1730936100 | 23.09 | 0.24 | 1.05 | 24.275 | 24.46 | 22.95 | 198871 |
| 1730849700 | 22.85 | 0.48 | 2.15 | 22.23 | 23.01 | 22.16 | 144697 |
| 1730763300 | 22.37 | -0.81 | -3.49 | 23.06 | 23.11 | 22.3 | 120428 |
| 1730500500 | 23.18 | 0.06 | 0.26 | 23.25 | 23.47 | 23.03 | 151144 |
| 1730414100 | 23.12 | -0.58 | -2.45 | 23.555 | 23.6799 | 23.12 | 94628 |
| 1730327700 | 23.7 | 0.2 | 0.85 | 23.38 | 23.94 | 23.29 | 159644 |
| 1730241300 | 23.5 | -0.1 | -0.42 | 23.29 | 23.52 | 23.18 | 71449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
