PAHC: Phibro Animal Health Corp.

As of Thursday, July 30th, 2026

$ 36.45

-0.50 -1.35%

Open: 37.10
High: 37.92
Low: 35.94
Volume: 229,667
Previous Close on Wednesday, July 29th, 2026

$ 36.95

+0.58 +1.59%

Open: 36.25
High: 37.13
Low: 36.15
Volume: 190,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 37.10 37.92 35.94 36.45 229,667 -0.50 -1.35
2026-07-29 36.25 37.13 36.15 36.95 190,363 +0.58 +1.59
2026-07-28 35.55 37.40 35.50 36.37 399,052 +1.13 +3.21
2026-07-27 34.66 35.37 34.54 35.24 144,183 +1.21 +3.54
2026-07-24 34.21 34.75 33.68 34.04 137,276 -0.01 -0.01
2026-07-23 33.42 34.26 33.25 34.04 161,997 +0.23 +0.68
2026-07-22 34.05 34.24 33.60 33.81 158,809 -0.05 -0.15
2026-07-21 32.96 34.00 32.80 33.86 179,173 +0.81 +2.45
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 37.92
On 2026-07-30		 33.68
On 2026-07-24		 2.41 7.08 37.40
On 2026-07-28		 36.15
On 2026-07-29		 -3.34 35.81
10D 37.92
On 2026-07-30		 32.42
On 2026-07-20		 1.93 5.59 34.96
On 2026-07-17		 32.42
On 2026-07-20		 -7.27 34.71
20D 37.92
On 2026-07-30		 30.64
On 2026-07-13		 4.35 13.55 34.74
On 2026-07-07		 30.64
On 2026-07-13		 -11.80 33.94
WTD 37.92
On 2026-07-30		 34.54
On 2026-07-27		 2.42 7.10 37.40
On 2026-07-28		 36.15
On 2026-07-29		 -3.34 36.25
MTD 37.92
On 2026-07-30		 30.64
On 2026-07-13		 5.05 16.08 34.74
On 2026-07-07		 30.64
On 2026-07-13		 -11.80 33.85
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

76.03 -1.90 -2.44 4,774,988
PAHC

Phibro Animal Health Corp.

36.45 -0.50 -1.35 229,667