NASDAQ · PAHC

Phibro Animal Health Corporation

Healthcare · Drug Manufacturers - Specialty & Generic

$37.24

Up+$1.37 (+3.82%)

Updated Oct 4, 2026, 7:27 AM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · PAHC

PAHC price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

PAHC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$36.19	$37.615	$36.19	$37.24	222.74K
Oct 1, 2026	$35.58	$36.225	$35.18	$35.87	275.07K
Sep 30, 2026	$35.68	$36.02	$35.06	$35.74	205.54K
Sep 29, 2026	$35.46	$35.72	$34.70	$35.45	170.54K
Sep 28, 2026	$34.25	$36.13	$33.84	$35.70	485.9K
Sep 25, 2026	$33.93	$34.66	$33.52	$34.45	206.58K
Sep 24, 2026	$34.10	$34.2456	$33.05	$33.93	130.58K
Sep 23, 2026	$35.14	$36.0399	$34.04	$34.10	141.67K
Sep 22, 2026	$35.10	$35.54	$34.91	$35.15	204.03K
Sep 21, 2026	$34.71	$35.385	$34.46	$34.68	141.34K
Sep 18, 2026	$34.12	$35.11	$34.12	$34.56	635.51K
Sep 17, 2026	$35.64	$35.64	$34.40	$34.445	212.04K
Sep 16, 2026	$35.03	$35.98	$34.68	$35.30	269.52K
Sep 15, 2026	$36.00	$36.00	$34.94	$35.03	322.82K
Sep 14, 2026	$35.92	$36.70	$35.835	$35.94	258.36K
Sep 11, 2026	$36.99	$37.66	$35.51	$35.62	212.3K
Sep 10, 2026	$36.80	$36.96	$36.295	$36.58	174.06K
Sep 9, 2026	$37.11	$37.4599	$36.60	$36.80	176.89K
Sep 8, 2026	$37.92	$37.92	$36.86	$37.31	182.19K