PAHC: Phibro Animal Health Corp.

As of Wednesday, September 30th, 2026

$ 35.74

+0.29 +0.82%

Open: 35.68
High: 36.02
Low: 35.06
Volume: 20,554
Previous Close on Tuesday, September 29th, 2026

$ 35.45

-0.25 -0.70%

Open: 35.46
High: 35.72
Low: 34.70
Volume: 170,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 35.68 36.02 35.06 35.74 20,554 +0.29 +0.82
2026-09-29 35.46 35.72 34.70 35.45 170,438 -0.25 -0.70
2026-09-28 34.25 36.13 33.84 35.70 485,775 +1.25 +3.63
2026-09-25 33.93 34.66 33.52 34.45 206,381 +0.52 +1.53
2026-09-24 34.10 34.25 33.05 33.93 130,575 -0.17 -0.50
2026-09-23 35.14 36.04 34.04 34.10 14,152 -1.05 -2.99
2026-09-22 35.10 35.54 34.91 35.15 169,068 +0.47 +1.36
2026-09-21 34.71 35.39 34.46 34.68 141,314 +0.12 +0.35
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 36.13
On 2026-09-28		 33.05
On 2026-09-24		 1.64 4.81 36.13
On 2026-09-28		 34.70
On 2026-09-29		 -3.96 35.05
10D 36.13
On 2026-09-28		 33.05
On 2026-09-24		 0.44 1.25 36.04
On 2026-09-23		 33.05
On 2026-09-24		 -8.30 34.82
20D 40.65
On 2026-09-02		 33.05
On 2026-09-24		 -2.63 -6.85 40.65
On 2026-09-02		 33.05
On 2026-09-24		 -18.70 35.88
WTD 36.13
On 2026-09-28		 33.84
On 2026-09-28		 1.29 3.74 36.13
On 2026-09-28		 34.70
On 2026-09-29		 -3.96 35.63
MTD 40.65
On 2026-09-02		 33.05
On 2026-09-24		 -2.00 -5.30 40.65
On 2026-09-02		 33.05
On 2026-09-24		 -18.70 36.00
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

35.74 +0.29 +0.82 20,554