-
5 DAY PERFORMANCE
-4.75% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+33.35% -
6 MONTH PERFORMANCE
+30.82% -
YEAR-TO-DATE PERFORMANCE
+107.86% -
1 YEAR PERFORMANCE
+119.02%
Phibro Animal Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.58 | $24.11 (-1.91%) | $24.74 | $23.75 | 229,583 | $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 |
| 10/11/2024 | $22.97 | $23.49 (2.26%) | $24.02 | $22.96 | 216,625 | $951.34 M |
| 10/10/2024 | $22.06 | $22.89 (3.76%) | $22.96 | $21.91 | 208,000 | $927.05 M |
| 10/09/2024 | $22.16 | $22.18 (0.09%) | $22.34 | $21.50 | 255,816 | $898.29 M |
| 10/08/2024 | $20.89 | $22.01 (5.36%) | $22.41 | $20.86 | 388,437 | $891.41 M |
| 10/07/2024 | $21.24 | $20.89 (-1.65%) | $21.52 | $20.87 | 148,700 | $846.05 M |
| 10/04/2024 | $21.34 | $21.31 (-0.14%) | $21.38 | $20.87 | 178,300 | $863.06 M |
| 10/03/2024 | $21.60 | $21.13 (-2.18%) | $21.60 | $20.97 | 107,300 | $855.77 M |
| 10/02/2024 | $21.92 | $21.76 (-0.73%) | $22.12 | $21.71 | 108,520 | $881.28 M |
| 10/01/2024 | $22.46 | $22.08 (-1.69%) | $22.54 | $21.97 | 205,437 | $894.24 M |
| 09/30/2024 | $22.05 | $22.52 (2.13%) | $22.84 | $21.94 | 338,648 | $912.06 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 |