PAHC Quote, Trading Chart, Phibro Animal Health Corporation

home / stock / pahc / pahc quote

Stock Information
Company Name: Phibro Animal Health Corporation
Stock Symbol: PAHC
Market: NASDAQ
Website: pahc.com
Menu
PAHC PAHC Quote PAHC Short PAHC News PAHC Articles PAHC Message Board
Get PAHC Alerts

News, Short Squeeze, Breakout and More Instantly...
PAHC Quote
Last:$18.92
Change Percent:0.69%
Open:$18.82
Previous Close:$18.92
High:$19.13
Low:$18.585
Volume:92,574
Last Trade Date Time:07/23/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PAHC Chart
Last Twenty Trading Days
Date:2024-07-23
Open:$18.82
Close:$18.92
High:$19.13
Low:$18.585
Volume:92,574
Date:2024-07-22
Open:$18.64
Close:$18.95
High:$18.97
Low:$18.46
Volume:78,331
Date:2024-07-19
Open:$18.87
Close:$18.64
High:$19.12
Low:$18.48
Volume:104,786
Date:2024-07-18
Open:$18.93
Close:$18.83
High:$19.55
Low:$18.57
Volume:123,412
Date:2024-07-17
Open:$18.83
Close:$19.02
High:$19.2
Low:$18.55
Volume:148,372
Date:2024-07-16
Open:$17.57
Close:$19.05
High:$19.11
Low:$17.57
Volume:161,796
Date:2024-07-15
Open:$17.53
Close:$17.6
High:$18.27
Low:$17.44
Volume:131,639
Date:2024-07-12
Open:$17.7
Close:$17.48
High:$17.8
Low:$17.22
Volume:82,609
Date:2024-07-11
Open:$16.73
Close:$17.5
High:$17.6
Low:$16.59
Volume:124,394
Date:2024-07-10
Open:$17.25
Close:$16.39
High:$17.3
Low:$16.28
Volume:130,760
Date:2024-07-09
Open:$17.49
Close:$17.14
High:$17.4999
Low:$17.11
Volume:73,687
Date:2024-07-08
Open:$17.04
Close:$17.52
High:$17.52
Low:$17.04
Volume:98,336
Date:2024-07-05
Open:$17.03
Close:$16.85
High:$17.09
Low:$16.45
Volume:129,002
Date:2024-07-04
Open:$16.67
Close:$17.14
High:$17.16
Low:$16.32
Volume:123,817
Date:2024-07-03
Open:$16.67
Close:$17.14
High:$17.16
Low:$16.32
Volume:123,817
Date:2024-07-02
Open:$17
Close:$16.7
High:$17.24
Low:$16.65
Volume:99,468
Date:2024-07-01
Open:$16.77
Close:$17.04
High:$17.18
Low:$16.77
Volume:133,771
Date:2024-06-28
Open:$17.25
Close:$16.77
High:$17.36
Low:$16.35
Volume:486,543
Date:2024-06-27
Open:$17.56
Close:$17.2
High:$17.56
Low:$17.16
Volume:65,028
Date:2024-06-26
Open:$17.39
Close:$17.47
High:$17.58
Low:$17.17
Volume:57,912