5 DAY PERFORMANCE
+5.70%
1 MONTH PERFORMANCE
-3.66%
3 MONTH PERFORMANCE
-10.19%
6 MONTH PERFORMANCE
-15.96%
YEAR-TO-DATE PERFORMANCE
-7.24%
1 YEAR PERFORMANCE
+14.12%
Phibro Animal Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $18.77 | $19.48 (3.78%) | $19.50 | $18.59 | 205,786 | $789.02 M |
| 05/01/2025 | $18.62 | $18.60 (-0.11%) | $18.86 | $18.33 | 154,510 | $753.37 M |
| 04/30/2025 | $18.67 | $18.61 (-0.32%) | $18.78 | $18.33 | 171,319 | $753.78 M |
| 04/29/2025 | $18.43 | $18.88 (2.44%) | $18.92 | $18.20 | 142,440 | $764.72 M |
| 04/28/2025 | $18.08 | $18.43 (1.94%) | $18.47 | $18.01 | 142,700 | $746.49 M |
| 04/25/2025 | $17.79 | $17.99 (1.12%) | $18.06 | $17.49 | 148,311 | $728.67 M |
| 04/24/2025 | $17.31 | $18.02 (4.1%) | $18.03 | $17.18 | 170,430 | $729.88 M |
| 04/23/2025 | $17.33 | $17.20 (-0.75%) | $17.86 | $17.17 | 130,800 | $696.67 M |
| 04/22/2025 | $16.82 | $17.04 (1.31%) | $17.21 | $16.66 | 121,890 | $690.19 M |
| 04/21/2025 | $16.94 | $16.53 (-2.42%) | $17.02 | $16.16 | 322,100 | $669.53 M |
| 04/17/2025 | $16.84 | $17.29 (2.67%) | $17.32 | $16.64 | 241,200 | $700.31 M |
| 04/16/2025 | $16.79 | $16.83 (0.24%) | $17.39 | $16.69 | 228,245 | $681.68 M |
| 04/15/2025 | $17.61 | $16.81 (-4.54%) | $17.82 | $16.68 | 222,101 | $680.87 M |
| 04/14/2025 | $17.98 | $17.91 (-0.39%) | $18.35 | $17.40 | 206,900 | $725.43 M |
| 04/11/2025 | $18.15 | $17.50 (-3.58%) | $18.15 | $16.96 | 251,349 | $708.82 M |
| 04/10/2025 | $18.54 | $17.72 (-4.42%) | $18.59 | $17.35 | 241,700 | $717.73 M |
| 04/09/2025 | $17.43 | $19.06 (9.35%) | $19.43 | $16.48 | 304,031 | $772.01 M |
| 04/08/2025 | $19.44 | $17.88 (-8.02%) | $19.44 | $17.65 | 197,411 | $724.21 M |
| 04/07/2025 | $18.33 | $18.66 (1.8%) | $19.61 | $17.89 | 276,500 | $755.80 M |
| 04/04/2025 | $19.59 | $19.19 (-2.04%) | $19.87 | $18.91 | 288,935 | $777.27 M |
| 04/03/2025 | $21.04 | $20.22 (-3.9%) | $21.35 | $20.10 | 246,100 | $818.99 M |
| 04/02/2025 | $21.59 | $21.90 (1.44%) | $22.06 | $21.54 | 142,343 | $887.04 M |
| 04/01/2025 | $21.33 | $21.97 (3%) | $22.41 | $21.33 | 272,577 | $889.87 M |
| 03/31/2025 | $21.00 | $21.36 (1.71%) | $21.55 | $20.80 | 287,605 | $865.17 M |
| 03/28/2025 | $21.61 | $21.46 (-0.69%) | $21.93 | $21.27 | 162,200 | $869.22 M |
| 03/27/2025 | $21.75 | $21.68 (-0.32%) | $21.90 | $21.33 | 298,400 | $878.13 M |
| 03/26/2025 | $21.66 | $21.64 (-0.09%) | $21.93 | $21.50 | 153,016 | $876.51 M |
| 03/25/2025 | $22.18 | $21.51 (-3.02%) | $22.29 | $21.38 | 178,994 | $871.24 M |
| 03/24/2025 | $22.16 | $22.06 (-0.45%) | $22.53 | $21.91 | 159,138 | $893.52 M |
| 03/21/2025 | $21.59 | $21.90 (1.44%) | $22.15 | $21.59 | 315,300 | $887.04 M |
| 03/20/2025 | $22.24 | $21.81 (-1.93%) | $22.53 | $21.64 | 134,202 | $883.39 M |
| 03/19/2025 | $21.63 | $22.28 (3.01%) | $22.36 | $21.51 | 208,700 | $902.43 M |
| 03/18/2025 | $21.61 | $21.62 (0.05%) | $21.84 | $21.42 | 148,600 | $875.70 M |
| 03/17/2025 | $21.25 | $21.85 (2.82%) | $21.88 | $21.24 | 189,087 | $885.01 M |
| 03/14/2025 | $20.76 | $21.25 (2.36%) | $21.41 | $20.75 | 335,608 | $860.71 M |
| 03/13/2025 | $22.04 | $20.49 (-7.03%) | $22.04 | $20.34 | 288,317 | $829.93 M |
| 03/12/2025 | $22.50 | $22.06 (-1.96%) | $22.50 | $21.81 | 217,200 | $893.52 M |
| 03/11/2025 | $23.23 | $22.45 (-3.36%) | $23.25 | $22.45 | 398,304 | $909.31 M |
| 03/10/2025 | $23.58 | $23.23 (-1.48%) | $23.58 | $22.55 | 368,000 | $940.91 M |
| 03/07/2025 | $23.24 | $23.64 (1.72%) | $23.78 | $23.01 | 340,008 | $957.51 M |
| 03/06/2025 | $23.20 | $23.31 (0.47%) | $23.56 | $23.03 | 382,600 | $944.15 M |
| 03/05/2025 | $23.97 | $23.51 (-1.92%) | $24.17 | $23.42 | 433,000 | $952.25 M |
| 03/04/2025 | $24.35 | $24.07 (-1.15%) | $24.57 | $23.84 | 421,202 | $974.93 M |
| 03/03/2025 | $23.33 | $24.52 (5.1%) | $24.62 | $23.00 | 486,197 | $993.16 M |
| 02/28/2025 | $22.01 | $22.74 (3.32%) | $22.82 | $22.01 | 400,100 | $921.06 M |
| 02/27/2025 | $22.75 | $22.11 (-2.81%) | $22.78 | $22.10 | 207,747 | $895.54 M |
| 02/26/2025 | $22.10 | $22.25 (0.68%) | $23.39 | $21.82 | 237,742 | $901.21 M |
| 02/25/2025 | $22.22 | $22.10 (-0.54%) | $22.27 | $21.83 | 351,339 | $895.14 M |
| 02/24/2025 | $22.50 | $22.12 (-1.69%) | $22.74 | $21.80 | 348,100 | $895.95 M |
| 02/21/2025 | $23.20 | $22.50 (-3.02%) | $23.20 | $22.31 | 292,816 | $911.34 M |
| 02/20/2025 | $23.93 | $22.97 (-4.01%) | $24.14 | $22.96 | 381,721 | $930.38 M |
| 02/19/2025 | $25.54 | $24.17 (-5.36%) | $25.70 | $23.93 | 383,800 | $978.98 M |
| 02/18/2025 | $26.03 | $25.82 (-0.81%) | $26.55 | $25.70 | 349,900 | $1.05 B |
| 02/14/2025 | $25.34 | $25.77 (1.7%) | $26.27 | $25.05 | 299,813 | $1.04 B |
| 02/13/2025 | $24.61 | $25.19 (2.36%) | $25.50 | $24.33 | 221,500 | $1.02 B |
| 02/12/2025 | $25.77 | $24.60 (-4.54%) | $25.83 | $24.59 | 329,036 | $996.40 M |
| 02/11/2025 | $26.30 | $26.12 (-0.68%) | $26.49 | $25.23 | 438,949 | $1.06 B |
| 02/10/2025 | $23.86 | $26.22 (9.89%) | $26.42 | $23.06 | 874,200 | $1.06 B |
| 02/07/2025 | $24.75 | $23.69 (-4.28%) | $24.98 | $23.45 | 330,419 | $959.54 M |
| 02/06/2025 | $23.88 | $24.58 (2.93%) | $24.66 | $23.17 | 404,000 | $995.59 M |
| 02/05/2025 | $22.26 | $22.37 (0.49%) | $22.61 | $21.94 | 149,333 | $906.07 M |
| 02/04/2025 | $21.55 | $22.02 (2.18%) | $22.06 | $21.47 | 86,500 | $891.90 M |
| 02/03/2025 | $21.27 | $21.69 (1.97%) | $21.93 | $21.05 | 135,400 | $878.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
