PAHC: Phibro Animal Health Corp.

As of Wednesday, September 9th, 2026

$ 36.80

-0.51 -1.37%

Open: 37.11
High: 37.46
Low: 36.60
Volume: 176,887
Previous Close on Tuesday, September 8th, 2026

$ 37.31

-0.94 -2.46%

Open: 37.92
High: 37.92
Low: 36.86
Volume: 182,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 37.11 37.46 36.60 36.80 176,887 -0.51 -1.37
2026-09-08 37.92 37.92 36.86 37.31 182,183 -0.94 -2.46
2026-09-04 38.22 38.82 37.69 38.25 173,977 -0.33 -0.86
2026-09-03 40.24 40.50 38.20 38.58 174,182 -1.34 -3.36
2026-09-02 38.32 40.65 38.32 39.92 323,043 +1.55 +4.04
2026-09-01 37.77 38.72 37.63 38.37 370,099 +0.63 +1.67
2026-08-31 37.13 38.07 36.72 37.74 319 +0.07 +0.19
2026-08-28 36.36 38.65 36.36 37.67 362,747 +1.32 +3.63
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 40.65
On 2026-09-02		 36.60
On 2026-09-09		 -1.57 -4.09 40.65
On 2026-09-02		 36.60
On 2026-09-09		 -9.96 38.17
10D 40.65
On 2026-09-02		 35.01
On 2026-08-27		 0.87 2.42 40.65
On 2026-09-02		 36.60
On 2026-09-09		 -9.96 37.71
20D 40.65
On 2026-09-02		 33.30
On 2026-08-12		 2.72 7.98 40.65
On 2026-09-02		 36.60
On 2026-09-09		 -9.96 36.34
WTD 37.92
On 2026-09-08		 36.60
On 2026-09-09		 -1.45 -3.79 37.92
On 2026-09-08		 36.60
On 2026-09-09		 -3.48 37.06
MTD 40.65
On 2026-09-02		 36.60
On 2026-09-09		 -0.94 -2.49 40.65
On 2026-09-02		 36.60
On 2026-09-09		 -9.96 38.21
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

36.80 -0.51 -1.37 176,887