NASDAQ:PAHC | Historical Stock Price | PHIBRO ANIMAL HEALTH CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-04-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.21$14.12$21.65$33.21$50.92$78.102014-04-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.83$26.8489,100——
2019-12-30$24.69$26.69137,700——
2019-12-27$24.79$26.80102,300——
2019-12-26$24.76$26.77101,600——
2019-12-24$24.74$26.7594,200——
2019-12-23$24.54$26.5383,600——
2019-12-20$24.50$26.49519,700——
2019-12-19$24.59$26.58236,100——
2019-12-18$24.37$26.35226,600——
2019-12-17$24.56$26.55171,200——
2019-12-16$24.11$26.06148,700——
2019-12-13$23.95$25.8999,700——
2019-12-12$24.57$26.5676,200——
2019-12-11$24.37$26.3482,000——
2019-12-10$24.56$26.55147,800——
2019-12-09$24.30$26.27154,900——
2019-12-06$24.56$26.55321,800——
2019-12-05$24.06$26.01141,300——
2019-12-04$24.30$26.27396,400——
2019-12-03$24.22$26.18134,700——
2019-12-02$23.96$25.90150,200——
2019-11-29$24.26$26.2350,600——
2019-11-27$24.43$26.41201,300——
2019-11-26$24.39$26.37159,200——
2019-11-25$24.23$26.06163,200——
2019-11-22$23.61$25.40108,600——
2019-11-21$23.48$25.26300,400——
2019-11-20$23.23$24.99153,000——
2019-11-19$23.25$25.01144,000——
2019-11-18$22.81$24.5472,600——
2019-11-15$23.19$24.95115,400——
2019-11-14$22.84$24.57413,600——
2019-11-13$23.13$24.88136,400——
2019-11-12$22.76$24.48104,100——
2019-11-11$22.89$24.62110,500——
2019-11-08$23.14$24.89112,300——
2019-11-07$23.04$24.78154,700——
2019-11-06$22.66$24.38184,600——
2019-11-05$22.33$24.02516,500——
2019-11-04$24.06$25.88165,600——
2019-11-01$24.31$26.1590,300——
2019-10-31$23.96$25.77156,500——
2019-10-30$23.59$25.3897,600——
2019-10-29$23.49$25.27213,900——
2019-10-28$23.18$24.93149,300——
2019-10-25$22.56$24.27199,800——
2019-10-24$22.51$24.22249,600——
2019-10-23$22.52$24.2290,700——
2019-10-22$22.28$23.97127,500——
2019-10-21$21.54$23.17275,100——
2019-10-18$21.09$22.69215,100——
2019-10-17$21.44$23.06295,200——
2019-10-16$21.48$23.11218,000——
2019-10-15$21.87$23.53228,600——
2019-10-14$21.50$23.13128,900——
2019-10-11$21.13$22.73256,400——
2019-10-10$21.00$22.58108,300——
2019-10-09$21.43$23.0587,800——
2019-10-08$21.21$22.82224,500——
2019-10-07$21.47$23.1096,700——
2019-10-04$21.32$22.93128,600——
2019-10-03$21.33$22.95103,300——
2019-10-02$21.02$22.61160,700——
2019-10-01$21.07$22.66112,700——
2019-09-30$21.33$22.94298,100——
2019-09-27$21.05$22.64161,000——
2019-09-26$21.42$23.05118,400——
2019-09-25$21.82$23.47167,100——
2019-09-24$21.42$23.04214,100——
2019-09-23$22.22$23.90213,300——
2019-09-20$22.42$24.12851,000——
2019-09-19$21.79$23.44171,300——
2019-09-18$21.80$23.45490,600——
2019-09-17$22.32$24.01271,800——
2019-09-16$22.10$23.77311,000——
2019-09-13$21.40$23.02184,200——
2019-09-12$20.96$22.55516,000——
2019-09-11$20.42$21.97163,900——
2019-09-10$20.85$22.43264,600——
2019-09-09$20.56$22.12209,300——
2019-09-06$20.66$22.22218,000——
2019-09-05$21.28$22.89374,000——
2019-09-04$20.34$21.88330,300——
2019-09-03$20.40$21.94316,000——
2019-08-30$20.65$22.08306,000——
2019-08-29$21.14$22.61864,200——
2019-08-28$21.74$23.251,852,200——
2019-08-27$31.57$33.76169,200——
2019-08-26$31.76$33.9788,100——
2019-08-23$30.86$33.00106,300——
2019-08-22$31.84$34.0579,900——
2019-08-21$31.94$34.16141,500——
2019-08-20$32.66$34.93314,200——
2019-08-19$31.92$34.14173,000——
2019-08-16$31.21$33.38320,100——
2019-08-15$30.03$32.12118,100——
2019-08-14$30.06$32.1582,500——
2019-08-13$30.95$33.1083,500——
2019-08-12$30.65$32.7895,500——
2019-08-09$30.80$32.94144,000——
2019-08-08$30.70$32.83364,800——
2019-08-07$31.05$33.2181,400——
2019-08-06$31.26$33.4360,600——
2019-08-05$30.50$32.62104,400——
2019-08-02$30.86$33.00114,300——
2019-08-01$31.49$33.68162,800——
2019-07-31$31.13$33.29143,900——
2019-07-30$30.41$32.52156,000——
2019-07-29$29.65$31.7193,300——
2019-07-26$29.00$31.01102,100——
2019-07-25$28.74$30.74144,600——
2019-07-24$28.95$30.96340,200——
2019-07-23$28.92$30.93126,000——
2019-07-22$29.92$32.0063,100——
2019-07-19$30.06$32.1587,200——
2019-07-18$30.39$32.5062,400——
2019-07-17$29.97$32.0588,800——
2019-07-16$30.39$32.5078,200——
2019-07-15$30.38$32.49118,600——
2019-07-12$30.51$32.6390,500——
2019-07-11$30.36$32.47190,600——
2019-07-10$30.35$32.46138,100——
2019-07-09$31.42$33.60331,000——
2019-07-08$32.31$34.55124,900——
2019-07-05$32.32$34.56257,600——
2019-07-03$32.13$34.3685,600——
2019-07-02$31.98$34.20127,100——
2019-07-01$31.62$33.82427,900——
2019-06-28$31.77$33.98237,700——
2019-06-27$31.50$33.69151,900——
2019-06-26$31.39$33.57116,700——
2019-06-25$30.75$32.89154,500——
2019-06-24$30.64$32.77141,700——
2019-06-21$30.16$32.25280,600——
2019-06-20$30.01$32.09132,700——
2019-06-19$29.89$31.9789,200——
2019-06-18$29.57$31.6279,100——
2019-06-17$28.93$30.9462,400——
2019-06-14$29.01$31.0271,900——
2019-06-13$29.18$31.2195,800——
2019-06-12$29.40$31.44138,100——
2019-06-11$28.03$29.98476,200——
2019-06-10$29.90$31.9868,300——
2019-06-07$29.96$32.0485,900——
2019-06-06$29.53$31.58181,900——
2019-06-05$29.96$32.04109,200——
2019-06-04$29.90$31.98250,600——
2019-06-03$29.67$31.60278,300——
2019-05-31$29.58$31.51142,400——
2019-05-30$29.82$31.76147,700——
2019-05-29$29.81$31.75117,800——
2019-05-28$29.86$31.80150,500——
2019-05-24$29.74$31.68210,000——
2019-05-23$29.77$31.71267,900——
2019-05-22$29.53$31.45454,800——
2019-05-21$29.30$31.21125,000——
2019-05-20$29.14$31.04108,200——
2019-05-17$28.88$30.76134,800——
2019-05-16$28.95$30.84306,500——
2019-05-15$28.46$30.31108,300——
2019-05-14$28.60$30.46167,300——
2019-05-13$28.59$30.45126,200——
2019-05-10$29.87$31.82213,600——
2019-05-09$31.10$33.13368,900——
2019-05-08$30.86$32.87518,400——
2019-05-07$28.99$30.881,007,300——
2019-05-06$36.85$39.25206,100——
2019-05-03$36.09$38.44354,000——
2019-05-02$35.55$37.87242,400——
2019-05-01$34.76$37.02256,700——
2019-04-30$34.71$36.97385,400——
2019-04-29$33.77$35.97233,700——
2019-04-26$33.51$35.69244,700——
2019-04-25$33.43$35.6183,100——
2019-04-24$33.17$35.3383,600——
2019-04-23$33.09$35.2493,900——
2019-04-22$33.37$35.5456,300——
2019-04-18$33.34$35.5153,200——
2019-04-17$33.25$35.42119,100——
2019-04-16$33.60$35.79105,700——
2019-04-15$33.50$35.6883,800——
2019-04-12$33.47$35.6582,500——
2019-04-11$33.62$35.8199,100——
2019-04-10$33.76$35.96105,800——
2019-04-09$33.47$35.65125,600——
2019-04-08$33.82$36.0260,900——
2019-04-05$33.51$35.6997,200——
2019-04-04$32.90$35.04200,300——
2019-04-03$33.04$35.19201,000——
2019-04-02$32.79$34.93158,300——
2019-04-01$33.17$35.33172,200——
2019-03-29$33.00$35.15169,200——
2019-03-28$32.43$34.54120,600——
2019-03-27$32.43$34.54186,800——
2019-03-26$31.65$33.71232,200——
2019-03-25$31.46$33.51109,000——
2019-03-22$31.73$33.80134,700——
2019-03-21$32.34$34.45203,300——
2019-03-20$31.94$34.0287,000——
2019-03-19$31.99$34.0767,000——
2019-03-18$32.07$34.16175,600——
2019-03-15$31.53$33.58282,300——
2019-03-14$31.15$33.18112,000——
2019-03-13$31.35$33.39141,500——
2019-03-12$30.27$32.24382,700——
2019-03-11$29.56$31.48414,400——
2019-03-08$28.85$30.7366,200——
2019-03-07$28.71$30.5865,000——
2019-03-06$29.00$30.89152,000——
2019-03-05$29.14$31.0492,600——
2019-03-04$28.82$30.57103,200——
2019-03-01$29.25$31.0382,900——
2019-02-28$29.30$31.08128,200——
2019-02-27$29.29$31.0764,300——
2019-02-26$29.60$31.40101,900——
2019-02-25$30.34$32.1883,300——
2019-02-22$30.50$32.3566,300——
2019-02-21$30.51$32.3678,800——
2019-02-20$30.16$31.99206,200——
2019-02-19$30.44$32.29129,700——
2019-02-15$30.44$32.29169,000——
2019-02-14$29.46$31.25183,400——
2019-02-13$28.80$30.55150,300——
2019-02-12$29.28$31.06252,100——
2019-02-11$29.31$31.09100,100——
2019-02-08$30.33$32.17121,100——
2019-02-07$30.60$32.46191,000——
2019-02-06$33.65$35.69174,700——
2019-02-05$32.70$34.68122,400——
2019-02-04$31.70$33.62211,900——
2019-02-01$31.57$33.49399,800——
2019-01-31$31.22$33.11179,300——
2019-01-30$31.13$33.0264,300——
2019-01-29$31.10$32.99101,900——
2019-01-28$31.20$33.09227,600——
2019-01-25$31.65$33.5792,100——
2019-01-24$31.67$33.59108,000——
2019-01-23$32.23$34.19125,600——
2019-01-22$31.18$33.0793,500——
2019-01-18$32.06$34.0187,400——
2019-01-17$32.10$34.05117,300——
2019-01-16$32.41$34.3873,400——
2019-01-15$31.78$33.71145,400——
2019-01-14$31.91$33.8594,000——
2019-01-11$33.11$35.12105,400——
2019-01-10$33.36$35.3882,800——
2019-01-09$33.05$35.06109,800——
2019-01-08$32.70$34.68108,500——
2019-01-07$32.36$34.3295,500——
2019-01-04$32.22$34.18146,900——
2019-01-03$31.34$33.2464,400——
2019-01-02$31.91$33.85148,600——