PAHC: Phibro Animal Health Corp.

As of Thursday, June 18th, 2026

$ 31.85

+1.01 +3.27%

Open: 31.46
High: 32.00
Low: 31.02
Volume: 439,562
Previous Close on Wednesday, June 17th, 2026

$ 30.84

-1.03 -3.23%

Open: 31.74
High: 32.47
Low: 30.67
Volume: 218,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 31.46 32.00 31.02 31.85 439,562 +1.01 +3.27
2026-06-17 31.74 32.47 30.67 30.84 218,473 -1.03 -3.23
2026-06-16 32.76 32.95 31.52 31.87 200,502 -0.41 -1.27
2026-06-15 31.81 33.00 31.61 32.28 208,639 +0.75 +2.38
2026-06-12 31.45 32.19 31.21 31.53 182,544 +0.27 +0.86
2026-06-11 31.50 32.00 30.85 31.26 262,646 +0.08 +0.26
2026-06-10 32.50 33.10 31.13 31.18 356,254 -1.47 -4.50
2026-06-09 32.17 32.87 31.98 32.65 207,659 +0.89 +2.80
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

31.85 +1.01 +3.27 439,562