Phibro Animal Health Corporation
PAHCNASDAQHealthcare● Active
$31.87
$-0.56(-1.73%)
Market Cap$1.3B
P/E Ratio—
52W High$60.08
52W Low$22.847
Phibro Animal Health Corporation（PAHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pahc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$60.08
Apr 13, 2026
-47.2% from here
5-Year Low5Y
$9.40
Nov 13, 2023
+237.6% from low
IPO Priceadj.
$17.00
Apr 11, 2014
+86.7% since IPO
1 Year Ago
$24.23
Jun 9, 2025
+31.0% in 1Y
5 Years Ago
$29.40
Jun 8, 2021
+8.0% in 5Y
10 Years Ago
$19.34
Jun 8, 2016
+64.1% in 10Y
Historical Price Data · PAHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.65 | $32.77 | $31.47 | $31.55 | $31.55 | 97K | -3.37% |
| Jun 5, 2026 | $33.04 | $33.99 | $32.42 | $32.43 | $32.43 | 272K | -1.85% |
| Jun 4, 2026 | $32.04 | $33.96 | $32.04 | $33.04 | $33.04 | 705K | +3.12% |
| Jun 3, 2026 | $29.94 | $31.82 | $29.16 | $31.79 | $31.79 | 636K | +6.18% |
| Jun 2, 2026 | $29.83 | $29.83 | $28.25 | $28.52 | $28.52 | 357K | -4.39% |
| Jun 1, 2026 | $30.30 | $30.45 | $29.10 | $29.87 | $29.87 | 478K | -1.42% |
| May 29, 2026 | $31.76 | $31.85 | $30.70 | $30.79 | $30.79 | 339K | -3.05% |
| May 28, 2026 | $32.59 | $32.75 | $31.48 | $31.83 | $31.83 | 396K | -2.33% |
| May 27, 2026 | $33.99 | $34.98 | $32.73 | $32.89 | $32.89 | 390K | -3.24% |
| May 26, 2026 | $33.26 | $34.01 | $32.77 | $33.68 | $33.68 | 322K | +1.26% |
| May 22, 2026 | $33.49 | $34.00 | $32.74 | $33.26 | $33.26 | 253K | -0.69% |
| May 21, 2026 | $33.20 | $33.79 | $32.30 | $33.46 | $33.46 | 343K | +0.78% |
| May 20, 2026 | $34.10 | $34.81 | $33.75 | $33.81 | $33.81 | 485K | -0.85% |
| May 19, 2026 | $33.49 | $34.83 | $33.39 | $33.90 | $33.90 | 318K | +1.22% |
| May 18, 2026 | $34.50 | $35.94 | $34.05 | $34.18 | $34.18 | 411K | -0.93% |
| May 15, 2026 | $35.28 | $35.74 | $33.05 | $34.37 | $34.37 | 476K | -2.58% |
| May 14, 2026 | $35.18 | $37.40 | $35.16 | $36.15 | $36.15 | 545K | +2.76% |
| May 13, 2026 | $36.67 | $37.10 | $35.20 | $35.26 | $35.26 | 427K | -3.85% |
| May 12, 2026 | $36.69 | $37.42 | $35.96 | $36.58 | $36.58 | 471K | -0.30% |
| May 11, 2026 | $39.43 | $39.85 | $35.08 | $36.32 | $36.32 | 991K | -7.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PAHC
Jan 1 → Dec 31 · 6 years2026-16.0%$37.56 → $31.55
-16.0%
2025+76.1%$21.22 → $37.36
+76.1%
2024+83.1%$11.47 → $21.00
+83.1%
2023-13.8%$13.44 → $11.58
-13.8%
2022-34.6%$20.49 → $13.41
-34.6%
2021-31.3%$29.73 → $20.42
-31.3%
Best Year2024 · +83.1%
Worst Year2022 · -34.6%
Positive Years2 / 6
Avg Annual Return+10.6%
6Y Total Return+6.1%
6Y CAGR~+1.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in PAHC?
If you invested $1,000 in PAHC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,641
Total Return+64.1%
CAGR~+5.1% / yr
Profit+$641
Based on Jun 8, 2016 · $19.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Phibro Animal Health Corporation（PAHC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAHC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAHC 历史股价FMP 日线复权 OHLCV