5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
+26.25%
3 MONTH PERFORMANCE
+25.30%
6 MONTH PERFORMANCE
+62.79%
YEAR-TO-DATE PERFORMANCE
+38.78%
1 YEAR PERFORMANCE
+114.52%
Phibro Animal Health Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $50.67 | $51.85 (2.33%) | $51.89 | $49.74 | 213.67 K | $2.10 B |
| 02/18/2026 | $52.17 | $51.08 (-2.09%) | $52.58 | $50.33 | 285.20 K | $2.07 B |
| 02/17/2026 | $52.26 | $52.29 (0.06%) | $53.97 | $52.15 | 251.44 K | $2.12 B |
| 02/13/2026 | $51.71 | $52.26 (1.06%) | $52.64 | $51.40 | 246.77 K | $2.12 B |
| 02/12/2026 | $51.80 | $51.27 (-1.02%) | $52.89 | $50.94 | 256.80 K | $2.08 B |
| 02/11/2026 | $51.80 | $51.52 (-0.54%) | $52.47 | $51.30 | 353.50 K | $2.09 B |
| 02/10/2026 | $52.00 | $51.74 (-0.5%) | $52.40 | $51.10 | 345.72 K | $2.10 B |
| 02/09/2026 | $53.04 | $51.85 (-2.24%) | $54.26 | $51.39 | 373.56 K | $2.10 B |
| 02/06/2026 | $50.75 | $53.07 (4.57%) | $56.30 | $50.26 | 646.77 K | $2.15 B |
| 02/05/2026 | $43.17 | $50.00 (15.82%) | $50.05 | $43.17 | 982.30 K | $2.03 B |
| 02/04/2026 | $41.23 | $41.00 (-0.56%) | $41.73 | $40.30 | 336.21 K | $1.66 B |
| 02/03/2026 | $41.90 | $41.31 (-1.41%) | $42.84 | $40.56 | 361.30 K | $1.67 B |
| 02/02/2026 | $40.22 | $41.91 (4.2%) | $41.98 | $39.99 | 217.20 K | $1.70 B |
| 01/30/2026 | $39.51 | $40.15 (1.62%) | $40.37 | $39.17 | 170.13 K | $1.63 B |
| 01/29/2026 | $39.13 | $39.89 (1.94%) | $40.65 | $39.13 | 174.30 K | $1.62 B |
| 01/28/2026 | $39.63 | $38.80 (-2.09%) | $39.69 | $38.50 | 157.70 K | $1.57 B |
| 01/27/2026 | $39.54 | $39.52 (-0.05%) | $39.91 | $39.28 | 109.32 K | $1.60 B |
| 01/26/2026 | $39.00 | $39.48 (1.23%) | $39.71 | $38.87 | 145.02 K | $1.60 B |
| 01/23/2026 | $41.26 | $39.01 (-5.45%) | $41.26 | $38.29 | 297.60 K | $1.58 B |
| 01/22/2026 | $42.14 | $41.61 (-1.26%) | $42.82 | $41.59 | 213.00 K | $1.69 B |
| 01/21/2026 | $41.50 | $41.95 (1.08%) | $42.11 | $41.16 | 220.11 K | $1.70 B |
| 01/20/2026 | $40.82 | $41.08 (0.64%) | $42.22 | $40.37 | 165.33 K | $1.67 B |
| 01/16/2026 | $40.06 | $41.07 (2.52%) | $41.60 | $40.02 | 218.93 K | $1.66 B |
| 01/15/2026 | $39.87 | $40.06 (0.48%) | $40.12 | $39.27 | 177.00 K | $1.62 B |
| 01/14/2026 | $40.46 | $39.87 (-1.46%) | $41.27 | $39.31 | 194.20 K | $1.62 B |
| 01/13/2026 | $39.83 | $40.46 (1.58%) | $40.54 | $39.44 | 159.24 K | $1.64 B |
| 01/12/2026 | $39.19 | $39.83 (1.63%) | $40.36 | $38.71 | 270.60 K | $1.61 B |
| 01/09/2026 | $39.71 | $39.44 (-0.68%) | $40.20 | $39.18 | 163.73 K | $1.60 B |
| 01/08/2026 | $39.34 | $39.72 (0.97%) | $40.38 | $38.00 | 153.70 K | $1.61 B |
| 01/07/2026 | $39.65 | $39.43 (-0.55%) | $40.43 | $38.85 | 223.44 K | $1.60 B |
| 01/06/2026 | $38.46 | $39.54 (2.81%) | $39.79 | $37.91 | 208.39 K | $1.60 B |
| 01/05/2026 | $37.18 | $38.37 (3.2%) | $38.71 | $36.76 | 218.70 K | $1.56 B |
| 01/02/2026 | $37.56 | $37.30 (-0.69%) | $37.76 | $36.47 | 178.75 K | $1.51 B |
| 12/31/2025 | $37.61 | $37.36 (-0.66%) | $37.61 | $37.06 | 282.20 K | $1.51 B |
| 12/30/2025 | $37.51 | $37.51 (0%) | $37.88 | $37.05 | 247.70 K | $1.52 B |
| 12/29/2025 | $38.19 | $37.73 (-1.2%) | $38.49 | $37.51 | 211.00 K | $1.53 B |
| 12/26/2025 | $37.95 | $38.17 (0.58%) | $38.37 | $37.84 | 155.60 K | $1.55 B |
| 12/24/2025 | $37.18 | $37.74 (1.51%) | $37.88 | $37.09 | 131.61 K | $1.53 B |
| 12/23/2025 | $37.74 | $37.39 (-0.93%) | $38.14 | $37.06 | 224.63 K | $1.52 B |
| 12/22/2025 | $37.25 | $37.83 (1.56%) | $38.76 | $36.67 | 339.82 K | $1.53 B |
| 12/19/2025 | $39.01 | $37.25 (-4.51%) | $39.87 | $36.14 | 831.70 K | $1.51 B |
| 12/18/2025 | $41.12 | $40.41 (-1.73%) | $41.59 | $40.38 | 289.93 K | $1.64 B |
| 12/17/2025 | $40.33 | $40.60 (0.67%) | $41.29 | $39.39 | 260.40 K | $1.65 B |
| 12/16/2025 | $40.64 | $40.40 (-0.59%) | $41.14 | $40.03 | 193.36 K | $1.64 B |
| 12/15/2025 | $40.54 | $40.67 (0.32%) | $41.37 | $40.16 | 175.80 K | $1.65 B |
| 12/12/2025 | $40.75 | $40.15 (-1.47%) | $41.61 | $39.78 | 226.34 K | $1.63 B |
| 12/11/2025 | $40.25 | $40.76 (1.27%) | $41.62 | $39.93 | 294.75 K | $1.65 B |
| 12/10/2025 | $38.53 | $39.87 (3.48%) | $40.17 | $38.51 | 283.00 K | $1.62 B |
| 12/09/2025 | $40.19 | $38.28 (-4.75%) | $40.82 | $38.22 | 336.86 K | $1.55 B |
| 12/08/2025 | $39.70 | $40.08 (0.96%) | $40.79 | $39.13 | 278.80 K | $1.62 B |
| 12/05/2025 | $40.66 | $39.16 (-3.69%) | $40.77 | $38.27 | 289.24 K | $1.59 B |
| 12/04/2025 | $40.95 | $40.77 (-0.44%) | $41.89 | $40.52 | 256.92 K | $1.65 B |
| 12/03/2025 | $40.65 | $41.39 (1.82%) | $41.94 | $40.47 | 238.50 K | $1.68 B |
| 12/02/2025 | $41.13 | $40.68 (-1.09%) | $41.28 | $39.50 | 316.90 K | $1.65 B |
| 12/01/2025 | $41.77 | $40.76 (-2.42%) | $42.25 | $40.58 | 414.30 K | $1.65 B |
| 11/28/2025 | $43.59 | $41.88 (-3.92%) | $43.95 | $41.78 | 124.40 K | $1.70 B |
| 11/26/2025 | $44.34 | $43.23 (-2.5%) | $44.72 | $43.07 | 259.10 K | $1.75 B |
| 11/25/2025 | $43.65 | $44.33 (1.56%) | $44.73 | $43.27 | 258.90 K | $1.80 B |
| 11/24/2025 | $41.81 | $43.08 (3.04%) | $43.24 | $41.42 | 264.36 K | $1.75 B |
| 11/21/2025 | $40.80 | $41.63 (2.03%) | $42.22 | $40.41 | 271.70 K | $1.69 B |
| 11/20/2025 | $42.26 | $40.81 (-3.43%) | $42.79 | $40.66 | 341.32 K | $1.65 B |
| 11/19/2025 | $43.36 | $41.38 (-4.57%) | $44.06 | $41.31 | 381.70 K | $1.68 B |
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.
