PAHC

Phibro Animal Health Corporation

HealthcareDrug Manufacturers - Specialty & GenericUSUSD

$33.04

LiveJun 04, 2026

Market cap

$1.34B

52w range

22.85 – 60.08

P / E

—

EPS

—

Volume

621.94K

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on Phibro Animal Health Corporation’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	29.83	29.83	28.25	28.52	28.52	28.52	0.00%	356,604
Jun 01, 2026	30.30	30.45	29.10	29.87	29.87	29.87	0.00%	478,300
May 29, 2026	31.76	31.85	30.70	30.79	30.79	30.79	0.00%	339,127
May 28, 2026	32.59	32.75	31.48	31.83	31.83	31.83	0.00%	395,942
May 27, 2026	33.99	34.98	32.73	32.89	32.89	32.89	0.00%	390,421
May 26, 2026	33.26	34.01	32.77	33.68	33.68	33.68	0.00%	322,342
May 22, 2026	33.49	34.00	32.74	33.26	33.26	33.26	0.00%	252,830
May 21, 2026	33.20	33.79	32.30	33.46	33.46	33.46	0.00%	343,000
May 20, 2026	34.10	34.81	33.75	33.81	33.81	33.81	0.00%	485,018
May 19, 2026	33.49	34.83	33.39	33.90	33.90	33.90	0.00%	317,600
May 18, 2026	34.50	35.94	34.05	34.18	34.18	34.18	0.00%	410,541
May 15, 2026	35.28	35.74	33.05	34.37	34.37	34.37	0.00%	475,700
May 14, 2026	35.18	37.40	35.16	36.15	36.15	36.15	0.00%	545,034
May 13, 2026	36.67	37.10	35.20	35.26	35.26	35.26	0.00%	426,571
May 12, 2026	36.69	37.42	35.96	36.58	36.58	36.58	0.00%	471,019
May 11, 2026	39.43	39.85	35.08	36.32	36.32	36.32	0.00%	991,419
May 08, 2026	42.56	42.98	38.96	40.00	40.00	40.00	0.00%	976,148
May 07, 2026	49.51	50.87	42.86	43.16	43.16	43.16	0.00%	1,573,110
Apr 10, 2026	59.38	59.40	57.25	57.89	57.89	57.89	0.00%	241,635
Apr 09, 2026	58.39	59.51	57.55	59.09	59.09	59.09	0.00%	216,287
Apr 08, 2026	58.48	59.68	57.80	58.66	58.66	58.66	0.00%	387,116
Apr 07, 2026	54.43	55.87	54.07	55.66	55.66	55.66	0.00%	234,262
Apr 06, 2026	55.55	56.00	53.75	54.94	54.94	54.94	0.00%	200,400

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.