Phibro Animal Health Stock Price History
NASDAQ: PAHCHealth CareBiotechnology: Pharmaceutical PreparationsUSD
38.30+0.90 (+2.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAHC price history at a glance
The price history for Phibro Animal Health (PAHC) on this page begins on April 7, 2014, when the stock closed at $17.00; it most recently closed at $38.30 on October 5, 2026. The highest price in this record is $60.08, reached on April 13, 2026; the latest close is 36.3% below that peak. Across the 11 complete calendar years in the table, PAHC finished higher in 4 and lower in 7. Its best year was 2025 (+81.8%) and its worst was 2022 (-34.3%).
Over roughly 12 years the share price changed +125.3%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, PAHC has gained 3.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $60.08
- Date of high
- Apr 13, 2026
- Low since 2014
- $9.40
- Date of low
- Nov 13, 2023
- 52-week high
- $60.08
- 52-week low
- $28.25
- IPO year
- 2014
- Last close
- $38.30
PAHC returns
1 week
+2.85%
1 month
+4.08%
3 months
+19.43%
6 months
-33.84%
Year to date
+2.52%
1 year
+3.04%
3 years
+225.40%
5 years
+75.69%
PAHC price return, excluding dividends.
PAHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.30 | +2.68% |
| 2025 | 37.30 | +81.77% |
| 2024 | 20.52 | +77.20% |
| 2023 | 11.58 | -13.65% |
| 2022 | 13.41 | -34.33% |
| 2021 | 20.42 | +5.15% |
| 2020 | 19.42 | -23.48% |
| 2019 | 25.38 | -21.23% |
| 2018 | 32.22 | -3.82% |
| 2017 | 33.50 | +14.33% |
| 2016 | 29.30 | -2.75% |
| 2015 | 30.13 | -2.33% |
| 2014* | 30.85 | +81.47% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
PAHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.40 | 39.16 | 37.40 | 38.30 | +2.41% | |
| 37.53 | 37.58 | 36.72 | 37.40 | -0.85% | |
| 36.43 | 37.93 | 36.10 | 37.72 | +3.03% | |
| 37.46 | 37.70 | 36.31 | 36.61 | -1.56% | |
| 37.14 | 38.05 | 37.05 | 37.19 | -0.13% | |
| 36.19 | 37.62 | 36.19 | 37.24 | +3.82% | |
| 35.58 | 36.23 | 35.18 | 35.87 | +0.36% | |
| 35.68 | 36.02 | 35.06 | 35.74 | +0.82% | |
| 35.46 | 35.72 | 34.70 | 35.45 | -0.70% | |
| 34.25 | 36.13 | 33.84 | 35.70 | +3.63% | |
| 33.93 | 34.66 | 33.52 | 34.45 | +1.53% | |
| 34.10 | 34.25 | 33.05 | 33.93 | -0.50% | |
| 35.14 | 36.04 | 34.04 | 34.10 | -2.99% | |
| 35.10 | 35.54 | 34.91 | 35.15 | +1.36% | |
| 34.71 | 35.39 | 34.46 | 34.68 | +0.35% | |
| 34.12 | 35.11 | 34.12 | 34.56 | +0.33% | |
| 35.64 | 35.64 | 34.40 | 34.45 | -2.42% | |
| 35.03 | 35.98 | 34.68 | 35.30 | +0.77% | |
| 36.00 | 36.00 | 34.94 | 35.03 | -2.53% | |
| 35.92 | 36.70 | 35.84 | 35.94 | +0.90% | |
| 36.99 | 37.66 | 35.51 | 35.62 | -2.62% | |
| 36.80 | 36.96 | 36.30 | 36.58 | -0.60% | |
| 37.11 | 37.46 | 36.60 | 36.80 | -1.37% | |
| 37.92 | 37.92 | 36.86 | 37.31 | -2.46% | |
| 38.26 | 38.82 | 37.69 | 38.25 | -0.86% | |
| 40.24 | 40.50 | 38.20 | 38.58 | -3.36% | |
| 38.32 | 40.65 | 38.32 | 39.92 | +4.04% | |
| 37.77 | 38.72 | 37.63 | 38.37 | +1.67% | |
| 37.13 | 38.07 | 36.72 | 37.74 | +0.19% | |
| 36.36 | 38.65 | 36.36 | 37.67 | +3.63% | |
| 39.39 | 39.39 | 35.01 | 36.35 | +0.72% | |
| 36.48 | 36.79 | 35.74 | 36.09 | +0.45% | |
| 35.71 | 36.11 | 35.30 | 35.93 | +1.76% | |
| 36.32 | 36.74 | 35.11 | 35.31 | -2.78% | |
| 35.41 | 36.44 | 35.29 | 36.32 | +3.24% | |
| 35.26 | 35.89 | 34.63 | 35.18 | -0.73% | |
| 35.00 | 36.12 | 35.00 | 35.44 | +2.28% | |
| 34.92 | 35.09 | 34.20 | 34.65 | +0.06% | |
| 34.03 | 34.85 | 33.71 | 34.63 | +0.79% | |
| 34.03 | 34.68 | 34.03 | 34.36 | +0.88% | |
| 34.22 | 34.66 | 33.83 | 34.06 | +0.77% | |
| 34.04 | 34.99 | 33.30 | 33.80 | -0.82% | |
| 34.42 | 35.15 | 33.74 | 34.08 | -0.20% | |
| 34.15 | 34.89 | 32.88 | 34.15 | -0.41% | |
| 35.43 | 36.12 | 34.13 | 34.29 | -3.41% | |
| 36.48 | 36.48 | 35.40 | 35.50 | -1.42% | |
| 37.00 | 37.44 | 35.35 | 36.01 | -1.59% | |
| 37.15 | 37.16 | 36.26 | 36.59 | -1.51% | |
| 36.70 | 37.41 | 36.24 | 37.15 | +2.26% | |
| 36.19 | 36.58 | 35.32 | 36.33 | -0.33% | |
| 37.10 | 37.92 | 35.94 | 36.45 | -1.35% | |
| 36.25 | 37.13 | 36.15 | 36.95 | +1.59% | |
| 35.55 | 37.40 | 35.50 | 36.37 | +3.21% | |
| 34.66 | 35.37 | 34.54 | 35.24 | +3.54% | |
| 34.21 | 34.75 | 33.68 | 34.04 | -0.01% | |
| 33.42 | 34.26 | 33.25 | 34.04 | +0.68% | |
| 34.05 | 34.24 | 33.60 | 33.81 | -0.15% | |
| 32.96 | 34.00 | 32.80 | 33.86 | +2.45% | |
| 33.17 | 33.97 | 32.42 | 33.05 | -0.78% | |
| 34.44 | 34.96 | 33.28 | 33.31 | -3.51% | |
| 33.81 | 34.91 | 33.69 | 34.52 | +2.31% | |
| 33.09 | 34.01 | 33.06 | 33.74 | +2.12% | |
| 32.94 | 33.21 | 32.27 | 33.04 | +0.12% | |
| 30.89 | 33.08 | 30.64 | 33.00 | +2.90% | |
| 32.32 | 33.02 | 31.88 | 32.07 | -0.96% | |
| 32.47 | 33.23 | 32.32 | 32.38 | -0.18% | |
| 32.81 | 32.85 | 31.90 | 32.44 | -2.05% | |
| 34.41 | 34.74 | 33.00 | 33.12 | -2.96% | |
| 33.26 | 34.58 | 32.64 | 34.13 | +2.62% | |
| 32.18 | 33.35 | 31.88 | 33.26 | +3.61% | |
| 31.38 | 32.34 | 31.18 | 32.10 | +2.23% | |
| 31.94 | 31.94 | 30.98 | 31.40 | -1.29% | |
| 31.61 | 32.35 | 31.43 | 31.81 | +0.38% | |
| 31.79 | 32.31 | 31.22 | 31.69 | -0.44% | |
| 31.80 | 32.22 | 31.36 | 31.83 | +1.50% | |
| 30.89 | 32.16 | 30.86 | 31.36 | +2.72% | |
| 31.07 | 32.01 | 30.46 | 30.53 | -1.74% | |
| 31.83 | 32.05 | 30.93 | 31.07 | -2.45% | |
| 31.46 | 32.00 | 31.02 | 31.85 | +3.27% | |
| 31.74 | 32.47 | 30.67 | 30.84 | -3.23% | |
| 32.76 | 32.95 | 31.52 | 31.87 | -1.27% | |
| 31.81 | 33.00 | 31.61 | 32.28 | +2.38% | |
| 31.45 | 32.19 | 31.21 | 31.53 | +0.86% | |
| 31.50 | 32.00 | 30.85 | 31.26 | +0.26% | |
| 32.50 | 33.10 | 31.13 | 31.18 | -4.50% | |
| 32.17 | 32.87 | 31.98 | 32.65 | +2.80% | |
| 32.66 | 32.77 | 31.40 | 31.76 | -2.07% | |
| 33.04 | 33.99 | 32.42 | 32.43 | -1.85% | |
| 32.04 | 33.96 | 32.04 | 33.04 | +3.93% | |
| 29.94 | 31.82 | 29.16 | 31.79 | +11.47% | |
| 29.83 | 29.83 | 28.25 | 28.52 | -4.52% | |
| 30.30 | 30.45 | 29.10 | 29.87 | -2.99% | |
| 31.76 | 31.85 | 30.70 | 30.79 | -3.27% | |
| 32.59 | 32.75 | 31.48 | 31.83 | -3.22% | |
| 33.99 | 34.98 | 32.73 | 32.89 | -2.35% | |
| 33.26 | 34.01 | 32.77 | 33.68 | +1.26% | |
| 33.49 | 34.00 | 32.74 | 33.26 | -0.60% | |
| 33.20 | 33.79 | 32.30 | 33.46 | -1.04% | |
| 34.10 | 34.81 | 33.75 | 33.81 | -0.27% | |
| 33.49 | 34.83 | 33.39 | 33.90 | -0.82% | |
| 34.50 | 35.94 | 34.05 | 34.18 | -0.55% | |
| 35.28 | 35.74 | 33.05 | 34.37 | -4.92% | |
| 35.18 | 37.40 | 35.16 | 36.15 | +2.52% | |
| 36.67 | 37.10 | 35.20 | 35.26 | -3.61% | |
| 36.69 | 37.42 | 35.96 | 36.58 | +0.72% | |
| 39.43 | 39.85 | 35.08 | 36.32 | -9.20% | |
| 42.56 | 42.98 | 38.96 | 40.00 | -7.32% | |
| 49.51 | 50.87 | 42.86 | 43.16 | -26.22% | |
| 56.79 | 58.74 | 56.61 | 58.50 | +4.02% | |
| 55.15 | 57.17 | 55.07 | 56.24 | +2.85% | |
| 54.64 | 56.17 | 53.71 | 54.68 | -0.38% | |
| 53.30 | 56.06 | 52.59 | 54.89 | +3.22% | |
| 52.58 | 54.04 | 52.00 | 53.18 | +1.30% | |
| 53.78 | 54.03 | 51.09 | 52.50 | -3.30% | |
| 56.20 | 57.09 | 51.43 | 54.29 | -3.30% | |
| 55.22 | 56.53 | 55.22 | 56.14 | +1.78% | |
| 54.31 | 55.68 | 53.83 | 55.16 | +0.86% | |
| 54.26 | 55.20 | 53.67 | 54.69 | +1.33% | |
| 54.57 | 55.01 | 53.34 | 53.97 | -0.22% | |
| 56.56 | 57.23 | 54.09 | 54.09 | -4.28% | |
| 56.98 | 57.85 | 56.21 | 56.51 | -0.98% | |
| 54.99 | 57.48 | 54.50 | 57.07 | +5.92% | |
| 55.09 | 55.60 | 53.46 | 53.88 | -2.05% | |
| 58.13 | 58.83 | 53.71 | 55.01 | -6.79% | |
| 59.58 | 59.90 | 58.64 | 59.02 | -0.94% | |
| 57.68 | 60.08 | 57.01 | 59.58 | +2.92% | |
| 59.38 | 59.40 | 57.25 | 57.89 | -2.03% | |
| 58.39 | 59.51 | 57.55 | 59.09 | +0.73% | |
| 58.48 | 59.68 | 57.80 | 58.66 | +5.39% | |
| 54.43 | 55.87 | 54.07 | 55.66 | +1.31% | |
| 55.55 | 56.00 | 53.75 | 54.94 | -1.04% | |
| 53.16 | 55.63 | 51.69 | 55.52 | +1.39% | |
| 55.92 | 57.60 | 54.44 | 54.76 | -0.99% | |
| 53.94 | 55.85 | 53.23 | 55.31 | +3.67% | |
| 54.81 | 55.02 | 52.48 | 53.35 | -0.98% | |
| 55.24 | 56.30 | 53.04 | 53.88 | -3.48% | |
| 56.30 | 57.62 | 55.25 | 55.82 | -2.09% | |
| 55.77 | 57.52 | 55.17 | 57.01 | +2.76% | |
| 52.98 | 55.67 | 52.41 | 55.48 | +3.12% | |
| 52.27 | 55.00 | 51.64 | 53.80 | +5.99% | |
| 52.09 | 52.58 | 49.89 | 50.76 | -3.09% | |
| 51.44 | 53.75 | 50.88 | 52.38 | +0.29% | |
| 52.47 | 54.17 | 51.31 | 52.23 | -0.53% | |
| 51.29 | 52.71 | 51.10 | 52.51 | +2.62% | |
| 50.18 | 51.66 | 50.15 | 51.17 | +3.44% | |
| 49.33 | 50.64 | 48.29 | 49.47 | +0.96% | |
| 48.99 | 50.16 | 48.00 | 49.00 | -2.14% | |
| 50.00 | 50.86 | 49.35 | 50.07 | -0.71% | |
| 48.59 | 51.54 | 48.22 | 50.43 | +3.38% | |
| 47.00 | 48.90 | 45.23 | 48.78 | +1.79% | |
| 48.70 | 49.42 | 47.16 | 47.92 | -3.37% | |
| 51.14 | 52.36 | 48.38 | 49.59 | -4.43% | |
| 52.46 | 53.01 | 51.58 | 51.89 | -0.73% | |
| 53.14 | 53.54 | 51.03 | 52.27 | -4.16% | |
| 53.52 | 55.05 | 53.00 | 54.54 | -0.09% | |
| 53.71 | 55.52 | 53.47 | 54.59 | -0.20% | |
| 53.41 | 55.99 | 53.40 | 54.70 | +3.01% | |
| 51.90 | 53.17 | 51.28 | 53.10 | +3.19% | |
| 51.32 | 52.15 | 50.75 | 51.46 | -0.12% | |
| 52.72 | 52.82 | 50.23 | 51.52 | -2.42% | |
| 51.88 | 52.80 | 50.94 | 52.80 | +1.83% | |
| 50.67 | 51.89 | 49.74 | 51.85 | +1.51% | |
| 52.17 | 52.58 | 50.33 | 51.08 | -2.31% | |
| 52.26 | 53.97 | 52.15 | 52.29 | +0.06% | |
| 51.71 | 52.64 | 51.40 | 52.26 | +1.94% | |
| 51.80 | 52.89 | 50.94 | 51.27 | -0.49% | |
| 51.80 | 52.47 | 51.30 | 51.52 | -0.43% | |
| 52.00 | 52.40 | 51.10 | 51.74 | -0.21% | |
| 53.04 | 54.26 | 51.39 | 51.85 | -2.30% | |
| 50.75 | 56.30 | 50.26 | 53.07 | +6.14% | |
| 43.17 | 50.05 | 43.17 | 50.00 | +21.95% | |
| 41.23 | 41.73 | 40.30 | 41.00 | -0.75% | |
| 41.90 | 42.84 | 40.56 | 41.31 | -1.43% | |
| 40.22 | 41.98 | 39.99 | 41.91 | +4.38% | |
| 39.51 | 40.37 | 39.17 | 40.15 | +0.65% | |
| 39.13 | 40.65 | 39.13 | 39.89 | +2.81% | |
| 39.63 | 39.69 | 38.50 | 38.80 | -1.82% | |
| 39.54 | 39.91 | 39.28 | 39.52 | +0.10% | |
| 39.00 | 39.71 | 38.87 | 39.48 | +1.20% | |
| 41.26 | 41.26 | 38.29 | 39.01 | -6.25% | |
| 42.14 | 42.82 | 41.59 | 41.61 | -0.81% | |
| 41.50 | 42.11 | 41.16 | 41.95 | +2.12% | |
| 40.82 | 42.22 | 40.37 | 41.08 | +0.02% | |
| 40.06 | 41.60 | 40.02 | 41.07 | +2.52% | |
| 39.87 | 40.12 | 39.27 | 40.06 | +0.48% | |
| 40.46 | 41.27 | 39.31 | 39.87 | -1.46% | |
| 39.83 | 40.54 | 39.44 | 40.46 | +1.58% | |
| 39.19 | 40.36 | 38.71 | 39.83 | +0.99% | |
| 39.71 | 40.20 | 39.18 | 39.44 | -0.70% | |
| 39.34 | 40.38 | 38.00 | 39.72 | +0.74% | |
| 39.65 | 40.43 | 38.85 | 39.43 | -0.28% | |
| 38.46 | 39.79 | 37.91 | 39.54 | +3.05% | |
| 37.18 | 38.71 | 36.76 | 38.37 | +2.87% | |
| 37.56 | 37.76 | 36.47 | 37.30 | -0.16% | |
| 37.61 | 37.61 | 37.06 | 37.36 | -0.40% | |
| 37.51 | 37.88 | 37.05 | 37.51 | -0.58% | |
| 38.19 | 38.49 | 37.51 | 37.73 | -1.15% | |
| 37.95 | 38.37 | 37.84 | 38.17 | +1.14% | |
| 37.18 | 37.88 | 37.09 | 37.74 | +0.94% | |
| 37.74 | 38.14 | 37.06 | 37.39 | -1.16% | |
| 37.25 | 38.76 | 36.67 | 37.83 | +1.56% | |
| 39.01 | 39.87 | 36.14 | 37.25 | -7.82% | |
| 41.12 | 41.59 | 40.38 | 40.41 | -0.47% | |
| 40.33 | 41.29 | 39.39 | 40.60 | +0.50% | |
| 40.64 | 41.14 | 40.03 | 40.40 | -0.66% | |
| 40.54 | 41.37 | 40.16 | 40.67 | +1.30% | |
| 40.75 | 41.61 | 39.78 | 40.15 | -1.50% | |
| 40.25 | 41.62 | 39.93 | 40.76 | +2.23% | |
| 38.53 | 40.17 | 38.51 | 39.87 | +4.15% | |
| 40.19 | 40.82 | 38.22 | 38.28 | -4.49% | |
| 39.70 | 40.79 | 39.13 | 40.08 | +2.35% | |
| 40.66 | 40.77 | 38.27 | 39.16 | -3.95% | |
| 40.95 | 41.89 | 40.52 | 40.77 | -1.50% | |
| 40.65 | 41.94 | 40.47 | 41.39 | +1.75% | |
| 41.13 | 41.28 | 39.50 | 40.68 | -0.20% | |
| 41.77 | 42.25 | 40.58 | 40.76 | -2.67% | |
| 43.59 | 43.95 | 41.78 | 41.88 | -3.12% | |
| 44.34 | 44.72 | 43.07 | 43.23 | -2.48% | |
| 43.65 | 44.73 | 43.27 | 44.33 | +2.90% | |
| 41.81 | 43.24 | 41.42 | 43.08 | +3.48% | |
| 40.80 | 42.22 | 40.41 | 41.63 | +2.01% | |
| 42.26 | 42.79 | 40.66 | 40.81 | -1.38% | |
| 43.36 | 44.06 | 41.31 | 41.38 | -4.61% | |
| 44.66 | 45.00 | 43.01 | 43.38 | -3.73% | |
| 44.90 | 46.27 | 44.24 | 45.06 | -0.09% | |
| 44.01 | 45.66 | 44.00 | 45.10 | +0.89% | |
| 45.00 | 45.37 | 43.71 | 44.70 | -1.37% | |
| 45.33 | 46.01 | 44.95 | 45.32 | -0.02% | |
| 45.56 | 46.42 | 44.81 | 45.33 | -1.09% | |
| 44.37 | 46.42 | 43.31 | 45.83 | +4.73% | |
| 43.17 | 43.88 | 41.84 | 43.76 | +1.67% | |
| 41.27 | 44.00 | 40.72 | 43.04 | +4.59% | |
| 41.93 | 42.41 | 40.46 | 41.15 | -2.28% | |
| 42.07 | 43.87 | 41.80 | 42.11 | -2.91% | |
| 42.37 | 44.35 | 40.01 | 43.37 | +3.11% | |
| 41.52 | 43.65 | 41.38 | 42.06 | +0.48% | |
| 41.16 | 42.08 | 40.84 | 41.86 | +1.63% | |
| 41.53 | 42.55 | 40.63 | 41.19 | -1.18% | |
| 41.49 | 42.07 | 41.22 | 41.68 | -0.05% | |
| 42.40 | 42.82 | 41.11 | 41.70 | -1.49% | |
| 41.36 | 42.80 | 40.45 | 42.33 | +3.12% | |
| 40.07 | 41.31 | 39.96 | 41.05 | +2.14% | |
| 41.45 | 41.98 | 38.95 | 40.19 | -3.04% | |
| 40.60 | 42.32 | 40.26 | 41.45 | +2.04% | |
| 40.10 | 40.81 | 39.88 | 40.62 | +2.27% | |
| 38.18 | 40.15 | 38.09 | 39.72 | +2.98% | |
| 39.22 | 39.32 | 38.19 | 38.57 | -1.46% | |
| 37.83 | 39.23 | 37.47 | 39.14 | +3.99% | |
| 36.24 | 37.77 | 36.24 | 37.64 | +2.90% | |
| 36.79 | 37.47 | 36.14 | 36.58 | +0.52% | |
| 37.29 | 37.40 | 35.81 | 36.39 | -2.10% | |
| 37.09 | 37.37 | 36.78 | 37.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAHC chart for longer ranges.