PAHC: Phibro Animal Health Corp.

As of Friday, July 10th, 2026

$ 32.07

-0.31 -0.96%

Open: 32.32
High: 33.02
Low: 31.88
Volume: 523,462
Previous Close on Thursday, July 9th, 2026

$ 32.38

-0.06 -0.18%

Open: 32.47
High: 33.23
Low: 32.32
Volume: 172,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 32.32 33.02 31.88 32.07 523,462 -0.31 -0.96
2026-07-09 32.47 33.23 32.32 32.38 172,772 -0.06 -0.18
2026-07-08 32.81 32.85 31.90 32.44 291,583 -0.68 -2.05
2026-07-07 34.41 34.74 33.00 33.12 22,426 -1.01 -2.96
2026-07-06 33.26 34.58 32.64 34.13 293,114 +0.87 +2.62
2026-07-02 32.18 33.35 31.88 33.26 298,928 +1.16 +3.61
2026-07-01 31.38 32.34 31.18 32.10 420,127 +0.70 +2.23
2026-06-30 31.94 31.94 30.98 31.40 294,437 -0.41 -1.29
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 34.74
On 2026-07-07		 31.88
On 2026-07-10		 -1.19 -3.58 34.74
On 2026-07-07		 31.88
On 2026-07-10		 -8.23 32.83
10D 34.74
On 2026-07-07		 30.98
On 2026-06-30		 0.24 0.75 34.74
On 2026-07-07		 31.88
On 2026-07-10		 -8.23 32.44
20D 34.74
On 2026-07-07		 30.46
On 2026-06-23		 0.89 2.85 34.74
On 2026-07-07		 31.88
On 2026-07-10		 -8.23 31.94
WTD 34.74
On 2026-07-07		 31.88
On 2026-07-10		 -1.19 -3.58 34.74
On 2026-07-07		 31.88
On 2026-07-10		 -8.23 32.83
MTD 34.74
On 2026-07-07		 31.18
On 2026-07-01		 0.67 2.13 34.74
On 2026-07-07		 31.88
On 2026-07-10		 -8.23 32.79
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

32.07 -0.31 -0.96 523,462