PAHC: Phibro Animal Health Corp.

As of Tuesday, October 20th, 2026

$ 38.80

-0.54 -1.37%

Open: 39.34
High: 39.99
Low: 38.78
Volume: 15,261
Previous Close on Monday, October 19th, 2026

$ 39.34

+0.52 +1.34%

Open: 39.12
High: 39.81
Low: 38.53
Volume: 184,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 39.34 39.99 38.78 38.80 15,261 -0.54 -1.37
2026-10-19 39.12 39.81 38.53 39.34 184,619 +0.52 +1.34
2026-10-16 38.04 38.94 37.24 38.82 186,146 +0.84 +2.21
2026-10-15 38.19 39.64 37.83 37.98 183,722 +0.05 +0.13
2026-10-14 36.53 38.33 36.53 37.93 281,968 +1.12 +3.04
2026-10-13 37.75 37.89 36.70 36.81 407,386 -0.62 -1.66
2026-10-12 38.28 38.65 37.05 37.43 20,585 -0.87 -2.27
2026-10-09 37.40 39.26 37.40 38.30 235,912 +0.90 +2.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.99
On 2026-10-20		 36.53
On 2026-10-14		 1.99 5.41 39.64
On 2026-10-15		 37.24
On 2026-10-16		 -6.05 38.57
10D 39.99
On 2026-10-20		 36.03
On 2026-10-07		 2.19 5.98 39.26
On 2026-10-09		 36.53
On 2026-10-14		 -6.94 38.05
20D 39.99
On 2026-10-20		 33.05
On 2026-09-24		 3.65 10.38 36.04
On 2026-09-23		 33.05
On 2026-09-24		 -8.30 36.84
WTD 39.99
On 2026-10-20		 38.53
On 2026-10-19		 -0.02 -0.05 39.81
On 2026-10-19		 39.81
On 2026-10-19		 0.00 39.07
MTD 39.99
On 2026-10-20		 35.18
On 2026-10-01		 3.06 8.56 39.26
On 2026-10-09		 36.53
On 2026-10-14		 -6.94 37.67
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
TAL

TAL Education Group

11.58 -0.31 -2.61 6,322,588
SJM

The J. M. Smucker Company

129.67 +2.60 +2.05 752,757
RGA

Reinsurance Group of America Inc.

267.39 +0.59 +0.22 434,987
PAHC

Phibro Animal Health Corp.

38.80 -0.54 -1.37 15,261