5 DAY PERFORMANCE
-5.59%
1 MONTH PERFORMANCE
-10.54%
3 MONTH PERFORMANCE
-16.51%
6 MONTH PERFORMANCE
+16.02%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
+77.89%
Phibro Animal Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $20.45 | $20.28 (-0.83%) | $20.55 | $19.74 | 126,914 | $821.42 M |
| 01/13/2025 | $19.82 | $20.27 (2.27%) | $20.28 | $19.82 | 99,207 | $821.02 M |
| 01/10/2025 | $21.05 | $20.05 (-4.75%) | $21.12 | $19.95 | 128,810 | $812.11 M |
| 01/08/2025 | $20.59 | $21.48 (4.32%) | $21.82 | $20.25 | 398,286 | $870.03 M |
| 01/07/2025 | $20.66 | $20.68 (0.1%) | $20.97 | $20.33 | 104,129 | $837.62 M |
| 01/06/2025 | $20.41 | $20.61 (0.98%) | $20.86 | $20.32 | 172,600 | $834.79 M |
| 01/03/2025 | $20.90 | $20.52 (-1.82%) | $20.90 | $20.44 | 100,725 | $831.14 M |
| 01/02/2025 | $21.22 | $20.73 (-2.31%) | $21.23 | $20.51 | 120,200 | $839.65 M |
| 12/31/2024 | $20.98 | $21.00 (0.1%) | $21.19 | $20.42 | 155,624 | $850.58 M |
| 12/30/2024 | $20.91 | $20.97 (0.29%) | $21.26 | $20.24 | 143,100 | $849.37 M |
| 12/27/2024 | $21.49 | $21.05 (-2.05%) | $21.84 | $20.88 | 188,700 | $852.61 M |
| 12/26/2024 | $21.49 | $21.68 (0.88%) | $21.75 | $21.29 | 160,501 | $878.13 M |
| 12/24/2024 | $21.65 | $21.64 (-0.05%) | $21.65 | $21.25 | 60,041 | $876.51 M |
| 12/23/2024 | $21.69 | $21.64 (-0.23%) | $21.95 | $21.41 | 94,010 | $876.51 M |
| 12/20/2024 | $21.47 | $21.69 (1.02%) | $22.40 | $21.41 | 897,111 | $878.53 M |
| 12/19/2024 | $21.53 | $21.81 (1.3%) | $21.81 | $21.18 | 277,541 | $883.39 M |
| 12/18/2024 | $22.42 | $21.27 (-5.13%) | $22.54 | $21.12 | 162,500 | $861.52 M |
| 12/17/2024 | $22.63 | $22.34 (-1.28%) | $22.89 | $22.02 | 171,909 | $904.86 M |
| 12/16/2024 | $22.69 | $22.64 (-0.22%) | $23.03 | $22.17 | 150,700 | $917.01 M |
| 12/13/2024 | $23.78 | $22.67 (-4.67%) | $23.88 | $22.61 | 128,815 | $918.23 M |
| 12/12/2024 | $24.00 | $23.88 (-0.5%) | $24.42 | $23.75 | 172,616 | $967.24 M |
| 12/11/2024 | $23.33 | $23.96 (2.7%) | $24.04 | $23.03 | 223,000 | $970.48 M |
| 12/10/2024 | $23.27 | $23.11 (-0.69%) | $23.37 | $22.78 | 99,502 | $936.05 M |
| 12/09/2024 | $23.36 | $23.32 (-0.17%) | $23.70 | $23.00 | 130,541 | $944.55 M |
| 12/06/2024 | $23.11 | $23.21 (0.43%) | $23.33 | $22.76 | 85,607 | $940.10 M |
| 12/05/2024 | $23.63 | $22.92 (-3%) | $23.66 | $22.86 | 121,818 | $928.35 M |
| 12/04/2024 | $23.36 | $23.63 (1.16%) | $23.86 | $22.84 | 158,500 | $957.11 M |
| 12/03/2024 | $23.55 | $23.26 (-1.23%) | $23.61 | $23.07 | 142,000 | $942.12 M |
| 12/02/2024 | $23.37 | $23.54 (0.73%) | $23.70 | $23.13 | 150,160 | $953.46 M |
| 11/29/2024 | $23.59 | $23.37 (-0.93%) | $23.69 | $23.11 | 81,300 | $946.58 M |
| 11/27/2024 | $23.59 | $23.59 (0%) | $23.87 | $23.24 | 99,234 | $955.49 M |
| 11/26/2024 | $24.20 | $23.73 (-1.94%) | $24.20 | $23.56 | 156,042 | $961.16 M |
| 11/25/2024 | $23.98 | $24.14 (0.67%) | $24.40 | $23.67 | 193,234 | $977.77 M |
| 11/22/2024 | $23.88 | $23.74 (-0.59%) | $24.34 | $23.71 | 132,900 | $961.56 M |
| 11/21/2024 | $23.69 | $23.76 (0.3%) | $24.74 | $23.13 | 199,700 | $962.38 M |
| 11/20/2024 | $23.55 | $23.39 (-0.68%) | $23.64 | $23.09 | 228,844 | $947.39 M |
| 11/19/2024 | $23.89 | $23.75 (-0.59%) | $24.10 | $23.54 | 229,100 | $961.97 M |
| 11/18/2024 | $24.58 | $24.11 (-1.91%) | $24.74 | $23.75 | 229,647 | $976.55 M |
| 11/15/2024 | $24.99 | $24.46 (-2.12%) | $24.99 | $24.25 | 197,045 | $990.73 M |
| 11/14/2024 | $25.23 | $24.90 (-1.31%) | $25.33 | $24.23 | 217,616 | $1.01 B |
| 11/13/2024 | $25.20 | $25.27 (0.28%) | $25.57 | $24.98 | 178,015 | $1.02 B |
| 11/12/2024 | $25.65 | $25.06 (-2.3%) | $25.98 | $24.99 | 314,300 | $1.02 B |
| 11/11/2024 | $24.03 | $25.55 (6.33%) | $25.61 | $24.03 | 357,276 | $1.03 B |
| 11/08/2024 | $23.36 | $23.85 (2.1%) | $23.93 | $23.08 | 203,227 | $966.02 M |
| 11/07/2024 | $24.09 | $23.50 (-2.45%) | $24.67 | $23.17 | 287,700 | $951.84 M |
| 11/06/2024 | $24.35 | $23.09 (-5.17%) | $24.46 | $22.95 | 205,805 | $935.24 M |
| 11/05/2024 | $22.23 | $22.85 (2.79%) | $23.01 | $22.16 | 145,106 | $925.52 M |
| 11/04/2024 | $23.06 | $22.37 (-2.99%) | $23.11 | $22.30 | 126,400 | $906.07 M |
| 11/01/2024 | $23.25 | $23.18 (-0.3%) | $23.47 | $23.03 | 151,435 | $938.79 M |
| 10/31/2024 | $23.53 | $23.12 (-1.74%) | $23.68 | $23.12 | 95,900 | $936.36 M |
| 10/30/2024 | $23.38 | $23.70 (1.37%) | $23.94 | $23.22 | 159,800 | $959.85 M |
| 10/29/2024 | $23.32 | $23.50 (0.77%) | $23.52 | $23.18 | 73,417 | $951.75 M |
| 10/28/2024 | $23.68 | $23.60 (-0.34%) | $23.81 | $23.42 | 134,700 | $955.80 M |
| 10/25/2024 | $23.60 | $23.43 (-0.72%) | $23.68 | $23.22 | 101,408 | $948.92 M |
| 10/24/2024 | $23.84 | $23.41 (-1.8%) | $23.84 | $23.15 | 119,532 | $948.11 M |
| 10/23/2024 | $24.10 | $23.82 (-1.16%) | $24.55 | $23.68 | 124,082 | $964.71 M |
| 10/22/2024 | $23.73 | $24.18 (1.9%) | $24.21 | $23.70 | 158,228 | $979.29 M |
| 10/21/2024 | $24.06 | $23.65 (-1.7%) | $24.11 | $23.59 | 145,611 | $957.83 M |
| 10/18/2024 | $24.39 | $24.07 (-1.31%) | $24.46 | $23.84 | 149,646 | $974.84 M |
| 10/17/2024 | $24.84 | $24.36 (-1.93%) | $25.11 | $24.17 | 155,209 | $986.58 M |
| 10/16/2024 | $24.35 | $24.84 (2.01%) | $25.09 | $24.01 | 371,131 | $1.01 B |
| 10/15/2024 | $24.06 | $24.15 (0.37%) | $24.53 | $23.95 | 144,628 | $978.08 M |
| 10/14/2024 | $23.67 | $24.29 (2.62%) | $24.38 | $23.67 | 177,000 | $983.75 M |