-
5 DAY PERFORMANCE
+1.86% -
1 MONTH PERFORMANCE
+7.19% -
3 MONTH PERFORMANCE
+32.10% -
6 MONTH PERFORMANCE
+78.51% -
YEAR-TO-DATE PERFORMANCE
+94.39% -
1 YEAR PERFORMANCE
+76.27%
Phibro Animal Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.05 | $22.50 (2.04%) | $22.84 | $21.94 | 322,058 | $911.25 M |
| 09/27/2024 | $22.22 | $22.07 (-0.68%) | $22.38 | $21.85 | 236,440 | $893.84 M |
| 09/26/2024 | $22.32 | $22.10 (-0.99%) | $22.36 | $21.82 | 233,700 | $895.05 M |
| 09/25/2024 | $22.19 | $22.07 (-0.54%) | $22.32 | $21.80 | 192,534 | $893.84 M |
| 09/24/2024 | $22.04 | $22.04 (0%) | $22.29 | $21.91 | 173,941 | $892.62 M |
| 09/23/2024 | $22.10 | $21.99 (-0.5%) | $22.10 | $21.54 | 193,905 | $890.59 M |
| 09/20/2024 | $22.32 | $22.28 (-0.18%) | $22.65 | $22.21 | 483,024 | $902.34 M |
| 09/19/2024 | $22.68 | $22.41 (-1.19%) | $22.73 | $22.09 | 172,936 | $907.61 M |
| 09/18/2024 | $22.36 | $22.15 (-0.94%) | $22.76 | $22.03 | 185,610 | $897.08 M |
| 09/17/2024 | $21.67 | $22.36 (3.18%) | $22.55 | $21.61 | 168,700 | $905.58 M |
| 09/16/2024 | $22.11 | $21.53 (-2.62%) | $22.16 | $21.09 | 180,000 | $871.97 M |
| 09/13/2024 | $21.50 | $21.99 (2.28%) | $22.06 | $21.06 | 169,536 | $890.59 M |
| 09/12/2024 | $20.59 | $21.21 (3.01%) | $21.43 | $20.56 | 184,819 | $859.01 M |
| 09/11/2024 | $20.80 | $20.45 (-1.68%) | $20.80 | $20.17 | 185,000 | $828.23 M |
| 09/10/2024 | $20.49 | $20.88 (1.9%) | $20.93 | $20.05 | 171,145 | $845.64 M |
| 09/09/2024 | $20.30 | $20.53 (1.13%) | $20.91 | $19.99 | 230,600 | $831.47 M |
| 09/06/2024 | $19.42 | $19.46 (0.21%) | $19.72 | $19.37 | 192,900 | $788.13 M |
| 09/05/2024 | $19.65 | $19.42 (-1.17%) | $19.95 | $19.37 | 186,232 | $786.51 M |
| 09/04/2024 | $19.70 | $19.65 (-0.25%) | $20.10 | $19.47 | 117,800 | $795.83 M |
| 09/03/2024 | $20.73 | $19.87 (-4.15%) | $21.50 | $19.73 | 236,400 | $804.74 M |
| 08/30/2024 | $21.59 | $21.00 (-2.73%) | $22.31 | $20.72 | 287,000 | $850.50 M |
| 08/29/2024 | $19.64 | $21.47 (9.32%) | $21.83 | $18.91 | 277,500 | $869.54 M |
| 08/28/2024 | $21.02 | $20.81 (-1%) | $21.38 | $20.60 | 130,558 | $842.81 M |
| 08/27/2024 | $20.54 | $21.06 (2.53%) | $21.28 | $20.54 | 282,223 | $852.93 M |
| 08/26/2024 | $21.30 | $21.14 (-0.75%) | $21.30 | $20.55 | 230,100 | $856.25 M |
| 08/23/2024 | $19.08 | $20.94 (9.75%) | $21.09 | $18.79 | 435,140 | $848.15 M |
| 08/22/2024 | $18.47 | $19.01 (2.92%) | $19.43 | $18.39 | 367,102 | $769.98 M |
| 08/21/2024 | $18.22 | $18.46 (1.32%) | $18.62 | $18.04 | 203,543 | $747.70 M |
| 08/20/2024 | $18.46 | $18.07 (-2.11%) | $18.46 | $17.92 | 76,912 | $731.91 M |
| 08/19/2024 | $18.20 | $18.39 (1.04%) | $18.45 | $17.98 | 169,944 | $744.87 M |
| 08/16/2024 | $17.94 | $18.05 (0.61%) | $18.18 | $17.69 | 240,700 | $731.10 M |
| 08/15/2024 | $17.77 | $18.01 (1.35%) | $18.28 | $17.69 | 71,900 | $729.48 M |
| 08/14/2024 | $17.96 | $17.39 (-3.17%) | $17.96 | $17.38 | 79,600 | $704.36 M |
| 08/13/2024 | $17.47 | $17.90 (2.46%) | $18.23 | $17.29 | 93,739 | $725.02 M |
| 08/12/2024 | $17.60 | $17.29 (-1.76%) | $17.83 | $16.97 | 75,217 | $700.31 M |
| 08/09/2024 | $17.49 | $17.61 (0.69%) | $17.61 | $17.39 | 63,338 | $713.28 M |
| 08/08/2024 | $17.23 | $17.46 (1.33%) | $17.74 | $17.20 | 75,700 | $707.20 M |
| 08/07/2024 | $17.55 | $17.00 (-3.13%) | $17.55 | $16.99 | 62,100 | $688.57 M |
| 08/06/2024 | $17.30 | $17.27 (-0.17%) | $17.95 | $16.98 | 62,228 | $699.50 M |
| 08/05/2024 | $16.71 | $17.28 (3.41%) | $17.34 | $16.50 | 116,044 | $699.91 M |
| 08/02/2024 | $17.89 | $17.74 (-0.84%) | $17.91 | $17.44 | 126,300 | $718.54 M |
| 08/01/2024 | $18.98 | $18.51 (-2.48%) | $19.20 | $17.92 | 169,749 | $749.73 M |
| 07/31/2024 | $18.57 | $18.88 (1.67%) | $19.36 | $18.57 | 131,407 | $764.72 M |
| 07/30/2024 | $18.53 | $18.37 (-0.86%) | $18.76 | $18.24 | 471,334 | $744.06 M |
| 07/29/2024 | $18.88 | $18.42 (-2.44%) | $18.95 | $18.38 | 90,943 | $746.08 M |
| 07/26/2024 | $19.11 | $18.88 (-1.2%) | $19.34 | $18.69 | 108,900 | $764.72 M |
| 07/25/2024 | $18.87 | $18.83 (-0.21%) | $19.32 | $18.76 | 83,615 | $762.69 M |
| 07/24/2024 | $18.82 | $18.79 (-0.16%) | $19.07 | $18.36 | 76,600 | $761.07 M |
| 07/23/2024 | $18.82 | $18.92 (0.53%) | $19.13 | $18.59 | 92,600 | $766.34 M |
| 07/22/2024 | $18.64 | $18.95 (1.66%) | $18.97 | $18.46 | 78,331 | $767.55 M |
| 07/19/2024 | $18.87 | $18.64 (-1.22%) | $19.12 | $18.48 | 104,800 | $754.99 M |
| 07/18/2024 | $18.93 | $18.83 (-0.53%) | $19.55 | $18.57 | 123,412 | $762.69 M |
| 07/17/2024 | $18.83 | $19.02 (1.01%) | $19.20 | $18.55 | 148,400 | $770.39 M |
| 07/16/2024 | $17.57 | $19.05 (8.42%) | $19.11 | $17.57 | 161,800 | $771.60 M |
| 07/15/2024 | $17.53 | $17.60 (0.4%) | $18.27 | $17.44 | 131,639 | $712.87 M |
| 07/12/2024 | $17.70 | $17.48 (-1.24%) | $17.80 | $17.22 | 82,609 | $708.01 M |
| 07/11/2024 | $16.73 | $17.50 (4.6%) | $17.60 | $16.59 | 124,400 | $708.82 M |
| 07/10/2024 | $17.25 | $16.39 (-4.99%) | $17.30 | $16.28 | 130,800 | $663.86 M |
| 07/09/2024 | $17.49 | $17.14 (-2%) | $17.50 | $17.11 | 73,700 | $694.24 M |
| 07/08/2024 | $17.04 | $17.52 (2.82%) | $17.52 | $17.04 | 98,336 | $709.63 M |
| 07/05/2024 | $17.03 | $16.85 (-1.06%) | $17.09 | $16.45 | 129,002 | $682.49 M |
| 07/03/2024 | $16.67 | $17.14 (2.82%) | $17.16 | $16.32 | 123,817 | $694.24 M |
| 07/02/2024 | $17.00 | $16.70 (-1.76%) | $17.24 | $16.65 | 99,500 | $676.42 M |
| 07/01/2024 | $16.77 | $17.04 (1.61%) | $17.18 | $16.77 | 133,800 | $690.19 M |