PAHC: Phibro Animal Health Corp.

As of Tuesday, November 10th, 2026

$ 34.64

+0.03 +0.09%

Open: 34.48
High: 35.24
Low: 33.98
Volume: 223,786
Previous Close on Monday, November 9th, 2026

$ 34.61

+1.65 +5.01%

Open: 33.33
High: 35.03
Low: 33.07
Volume: 282,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 34.48 35.24 33.98 34.64 223,783 +0.03 +0.09
2026-11-09 33.33 35.03 33.07 34.61 282,674 +1.65 +5.01
2026-11-06 35.21 35.67 32.91 32.96 283,519 -2.44 -6.89
2026-11-05 38.09 39.46 35.00 35.40 348,674 -4.03 -10.22
2026-11-04 38.61 39.72 38.32 39.43 266,659 +1.78 +4.73
2026-11-03 38.93 39.53 37.35 37.65 28,949 -1.09 -2.81
2026-11-02 39.41 40.54 38.05 38.74 250,366 -0.14 -0.36
2026-10-30 39.38 39.95 38.49 38.88 182,782 +0.02 +0.05
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 39.72
On 2026-11-04		 32.91
On 2026-11-06		 -3.01 -7.99 39.72
On 2026-11-04		 32.91
On 2026-11-06		 -17.13 35.41
10D 40.54
On 2026-11-02		 32.91
On 2026-11-06		 -3.74 -9.74 40.54
On 2026-11-02		 32.91
On 2026-11-06		 -18.82 36.91
20D 40.87
On 2026-10-22		 32.91
On 2026-11-06		 -2.17 -5.90 40.87
On 2026-10-22		 32.91
On 2026-11-06		 -19.48 37.86
WTD 35.24
On 2026-11-10		 33.07
On 2026-11-09		 1.68 5.10 35.03
On 2026-11-09		 35.03
On 2026-11-09		 0.00 34.63
MTD 40.54
On 2026-11-02		 32.91
On 2026-11-06		 -4.24 -10.91 40.54
On 2026-11-02		 32.91
On 2026-11-06		 -18.82 36.20
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

17.07 -0.33 -1.90 75,061
BAH

Booz Allen Hamilton Holding Corporation

87.42 +0.72 +0.83 2,644,147
SJM

The J. M. Smucker Company

133.60 +0.34 +0.26 1,012,143
ABEV

Ambev S.A.

2.77 +0.01 +0.36 20,386,017
PAHC

Phibro Animal Health Corp.

34.64 +0.03 +0.09 223,786