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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.42$21.45113,800——
2020-12-30$19.05$21.0460,800——
2020-12-29$19.10$21.1075,200——
2020-12-28$19.17$21.17123,100——
2020-12-24$19.14$21.1438,600——
2020-12-23$19.07$21.0695,200——
2020-12-22$19.16$21.16186,600——
2020-12-21$18.89$20.87207,500——
2020-12-18$19.24$21.25648,400——
2020-12-17$19.25$21.26117,500——
2020-12-16$18.72$20.68207,800——
2020-12-15$19.13$21.13134,200——
2020-12-14$18.29$20.20116,000——
2020-12-11$18.32$20.2485,800——
2020-12-10$18.50$20.4397,400——
2020-12-09$18.49$20.42108,500——
2020-12-08$18.85$20.82142,700——
2020-12-07$18.50$20.43146,800——
2020-12-04$18.52$20.46135,300——
2020-12-03$17.83$19.69199,500——
2020-12-02$18.39$20.31237,700——
2020-12-01$18.32$20.24163,100——
2020-11-30$18.89$20.87189,000——
2020-11-27$19.43$21.4647,900——
2020-11-25$19.29$21.31254,800——
2020-11-24$19.59$21.64148,300——
2020-11-23$18.68$20.50207,300——
2020-11-20$19.21$21.08238,600——
2020-11-19$19.02$20.87155,600——
2020-11-18$19.00$20.85212,500——
2020-11-17$19.23$21.10151,000——
2020-11-16$18.89$20.73219,100——
2020-11-13$18.38$20.17117,600——
2020-11-12$18.09$19.85204,800——
2020-11-11$19.04$20.90184,300——
2020-11-10$20.20$22.17239,800——
2020-11-09$18.19$19.96197,000——
2020-11-06$17.53$19.24140,800——
2020-11-05$17.58$19.29218,700——
2020-11-04$17.43$19.13144,600——
2020-11-03$16.83$18.47152,600——
2020-11-02$16.66$18.28143,700——
2020-10-30$16.44$18.04129,100——
2020-10-29$17.04$18.70153,100——
2020-10-28$17.17$18.84135,300——
2020-10-27$17.95$19.7085,700——
2020-10-26$17.86$19.6099,300——
2020-10-23$18.28$20.0660,400——
2020-10-22$18.21$19.99220,800——
2020-10-21$17.57$19.28147,500——
2020-10-20$18.00$19.7583,100——
2020-10-19$17.85$19.5975,500——
2020-10-16$18.22$20.00113,800——
2020-10-15$18.26$20.0488,700——
2020-10-14$18.43$20.2361,800——
2020-10-13$18.66$20.48110,400——
2020-10-12$18.82$20.65118,800——
2020-10-09$18.46$20.2680,400——
2020-10-08$18.30$20.08142,800——
2020-10-07$17.84$19.58157,500——
2020-10-06$17.50$19.21232,600——
2020-10-05$17.64$19.36106,800——
2020-10-02$17.04$18.70102,200——
2020-10-01$17.15$18.8279,000——
2020-09-30$17.40$19.10110,000——
2020-09-29$17.36$19.0579,100——
2020-09-28$17.84$19.58121,700——
2020-09-25$17.84$19.58134,100——
2020-09-24$17.63$19.35117,400——
2020-09-23$17.60$19.32152,600——
2020-09-22$17.54$19.2582,100——
2020-09-21$17.66$19.38120,800——
2020-09-18$17.96$19.71340,100——
2020-09-17$17.59$19.30132,700——
2020-09-16$18.41$20.20141,500——
2020-09-15$18.50$20.30180,600——
2020-09-14$18.19$19.96110,900——
2020-09-11$18.14$19.9167,200——
2020-09-10$18.58$20.39143,600——
2020-09-09$18.77$20.60103,700——
2020-09-08$18.87$20.71172,000——
2020-09-04$19.10$20.96126,300——
2020-09-03$19.91$21.85177,400——
2020-09-02$20.56$22.56113,300——
2020-09-01$20.61$22.62130,200——
2020-08-31$21.46$23.42163,400——
2020-08-28$21.59$23.56130,300——
2020-08-27$20.69$22.58217,000——
2020-08-26$20.34$22.20120,900——
2020-08-25$20.51$22.38200,800——
2020-08-24$20.09$21.93124,300——
2020-08-21$20.05$21.88126,400——
2020-08-20$20.07$21.90152,700——
2020-08-19$19.66$21.4690,100——
2020-08-18$19.75$21.55143,400——
2020-08-17$19.87$21.69226,900——
2020-08-14$19.19$20.94227,700——
2020-08-13$19.12$20.87142,700——
2020-08-12$19.87$21.69171,200——
2020-08-11$19.54$21.32228,400——
2020-08-10$20.16$22.00195,600——
2020-08-07$20.40$22.26155,800——
2020-08-06$20.55$22.43260,300——
2020-08-05$23.86$26.04145,700——
2020-08-04$23.51$25.66122,700——
2020-08-03$23.39$25.5372,000——
2020-07-31$23.20$25.31174,000——
2020-07-30$22.97$25.07104,100——
2020-07-29$23.84$26.0299,900——
2020-07-28$23.74$25.9197,900——
2020-07-27$23.75$25.9287,500——
2020-07-24$23.47$25.6183,300——
2020-07-23$23.93$26.1293,900——
2020-07-22$24.46$26.69166,600——
2020-07-21$24.48$26.7274,200——
2020-07-20$24.24$26.45128,000——
2020-07-17$25.43$27.7585,800——
2020-07-16$25.89$28.2559,800——
2020-07-15$26.36$28.7792,300——
2020-07-14$25.80$28.1664,000——
2020-07-13$25.35$27.6777,800——
2020-07-10$25.10$27.3960,500——
2020-07-09$24.61$26.8674,400——
2020-07-08$25.10$27.3980,300——
2020-07-07$25.86$28.2271,200——
2020-07-06$26.28$28.6867,600——
2020-07-02$26.07$28.4592,600——
2020-07-01$26.00$28.3870,000——
2020-06-30$26.27$28.6773,000——
2020-06-29$25.63$27.97136,200——
2020-06-26$25.32$27.63184,000——
2020-06-25$25.89$28.2594,300——
2020-06-24$25.35$27.67133,100——
2020-06-23$25.75$28.10112,300——
2020-06-22$25.53$27.8683,700——
2020-06-19$25.31$27.62173,200——
2020-06-18$25.66$28.0068,800——
2020-06-17$25.89$28.25130,700——
2020-06-16$26.09$28.47116,100——
2020-06-15$25.60$27.94118,100——
2020-06-12$25.56$27.89121,000——
2020-06-11$24.86$27.13144,700——
2020-06-10$27.03$29.50110,300——
2020-06-09$27.63$30.15150,700——
2020-06-08$27.21$29.70181,200——
2020-06-05$27.38$29.88139,900——
2020-06-04$26.07$28.4583,600——
2020-06-03$26.10$28.48108,900——
2020-06-02$25.67$28.01140,900——
2020-06-01$25.44$27.63166,100——
2020-05-29$26.20$28.46137,800——
2020-05-28$26.90$29.22219,100——
2020-05-27$26.45$28.73135,400——
2020-05-26$25.05$27.2194,100——
2020-05-22$24.75$26.8861,800——
2020-05-21$24.84$26.98107,700——
2020-05-20$25.18$27.35169,700——
2020-05-19$24.52$26.63198,600——
2020-05-18$24.30$26.39140,500——
2020-05-15$22.65$24.60209,500——
2020-05-14$22.82$24.79224,500——
2020-05-13$23.24$25.24238,800——
2020-05-12$22.52$24.46198,600——
2020-05-11$22.76$24.72196,000——
2020-05-08$22.57$24.52240,900——
2020-05-07$22.72$24.68223,600——
2020-05-06$23.66$25.70123,600——
2020-05-05$25.19$27.36151,600——
2020-05-04$24.41$26.51242,900——
2020-05-01$24.55$26.67264,600——
2020-04-30$26.71$29.01243,900——
2020-04-29$28.29$30.73299,100——
2020-04-28$26.03$28.27203,700——
2020-04-27$25.34$27.52171,400——
2020-04-24$22.93$24.91133,000——
2020-04-23$22.72$24.68125,100——
2020-04-22$23.24$25.24236,200——
2020-04-21$23.21$25.21147,000——
2020-04-20$23.90$25.96130,100——
2020-04-17$24.12$26.20120,400——
2020-04-16$22.87$24.84217,100——
2020-04-15$22.31$24.23167,400——
2020-04-14$22.31$24.23217,500——
2020-04-13$24.79$26.93174,700——
2020-04-09$25.58$27.78162,600——
2020-04-08$23.27$25.28113,900——
2020-04-07$23.56$25.59166,100——
2020-04-06$24.38$26.48175,200——
2020-04-03$23.76$25.81300,400——
2020-04-02$24.66$26.79203,100——
2020-04-01$23.86$25.92306,100——
2020-03-31$24.17$26.25281,300——
2020-03-30$22.64$24.59202,600——
2020-03-27$20.26$22.01238,000——
2020-03-26$20.02$21.75391,500——
2020-03-25$17.79$19.32248,300——
2020-03-24$18.98$20.62168,100——
2020-03-23$18.09$19.65201,200——
2020-03-20$17.87$19.41271,800——
2020-03-19$18.83$20.45202,700——
2020-03-18$17.82$19.36172,800——
2020-03-17$19.74$21.44227,500——
2020-03-16$17.75$19.28160,700——
2020-03-13$22.13$24.04216,800——
2020-03-12$20.83$22.63248,700——
2020-03-11$24.58$26.70207,200——
2020-03-10$25.10$27.26175,400——
2020-03-09$24.48$26.59256,800——
2020-03-06$26.18$28.44173,000——
2020-03-05$26.25$28.51451,900——
2020-03-04$26.69$28.99153,000——
2020-03-03$25.52$27.72158,300——
2020-03-02$25.32$27.37164,400——
2020-02-28$25.25$27.30236,100——
2020-02-27$25.67$27.75235,300——
2020-02-26$25.93$28.03119,200——
2020-02-25$25.59$27.66182,800——
2020-02-24$25.83$27.92185,600——
2020-02-21$26.90$29.08174,900——
2020-02-20$26.81$28.98133,700——
2020-02-19$26.07$28.18244,800——
2020-02-18$27.02$29.21272,000——
2020-02-14$27.06$29.25137,000——
2020-02-13$27.13$29.3385,700——
2020-02-12$27.08$29.28129,900——
2020-02-11$26.94$29.12136,300——
2020-02-10$26.90$29.08151,500——
2020-02-07$27.03$29.22198,600——
2020-02-06$27.53$29.76184,600——
2020-02-05$27.38$29.60182,200——
2020-02-04$27.72$29.97480,300——
2020-02-03$23.74$25.66189,900——
2020-01-31$23.72$25.64160,300——
2020-01-30$24.91$26.93132,100——
2020-01-29$25.33$27.38130,200——
2020-01-28$26.00$28.11100,400——
2020-01-27$24.84$26.8572,300——
2020-01-24$25.31$27.3696,200——
2020-01-23$25.76$27.85115,300——
2020-01-22$25.58$27.65149,000——
2020-01-21$25.67$27.7567,500——
2020-01-17$25.80$27.8959,100——
2020-01-16$26.16$28.2899,900——
2020-01-15$25.71$27.7962,200——
2020-01-14$25.29$27.3489,400——
2020-01-13$25.22$27.2671,400——
2020-01-10$24.90$26.9273,000——
2020-01-09$25.02$27.05161,200——
2020-01-08$24.86$26.8789,700——
2020-01-07$24.67$26.67112,600——
2020-01-06$25.10$27.13136,800——
2020-01-03$25.38$27.44144,100——
2020-01-02$25.30$27.35229,500——