Stock listing
NASDAQ:PAHC Phibro Animal Health Corporation Stock
Home listing (NASDAQ) of Phibro Animal Health Corporation
Follow Phibro Animal Health Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:PAHC
$39.25 USD +0.45 (+1.2%)
Close on Oct 21, 2026
- Day range
- $38.11 – $39.36 USDOct 21, 2026
- Volume
- 169,198 sharesOct 21, 2026
- Market cap
- $1.59B USDAt the close on Oct 21, 2026 · price × 40.60M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:PAHC · Home | $39.25 USD | +0.45 (+1.2%) | 169,198 | $38.74 | $39.36 | $38.11 | $38.80 | Close on Oct 21, 2026 |
| Frankfurt:PB8 | €34.20 EUR | -0.40 (-1.2%) | — | €34.20 | €34.20 | €34.20 | €34.60 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NASDAQ:PAHC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $39.25 | +0.45 | +1.2% | $38.74 | $39.36 | $38.11 | 169,198 | |
| $38.80 | -0.54 | -1.4% | $39.34 | $39.99 | $38.78 | 153,529 | |
| $39.34 | +0.52 | +1.3% | $39.12 | $39.81 | $38.53 | 184,836 | |
| $38.82 | +0.84 | +2.2% | $38.04 | $38.94 | $37.24 | 186,995 | |
| $37.98 | +0.05 | +0.1% | $38.19 | $39.64 | $37.83 | 184,695 | |
| $37.93 | +1.12 | +3.0% | $36.53 | $38.33 | $36.53 | 283,078 | |
| $36.81 | -0.62 | -1.7% | $37.75 | $37.89 | $36.70 | 407,386 | |
| $37.43 | -0.87 | -2.3% | $38.28 | $38.65 | $37.05 | 205,851 | |
| $38.30 | +0.90 | +2.4% | $37.40 | $39.26 | $37.40 | 235,919 | |
| $37.40 | -0.32 | -0.8% | $37.53 | $37.58 | $36.72 | 238,731 | |
| $37.72 | +1.11 | +3.0% | $36.43 | $37.93 | $36.03 | 199,528 | |
| $36.61 | -0.58 | -1.6% | $37.46 | $37.70 | $36.31 | 133,228 | |
| $37.19 | -0.05 | -0.1% | $37.14 | $38.05 | $37.05 | 280,031 | |
| $37.24 | +1.37 | +3.8% | $36.19 | $37.62 | $36.19 | 222,743 | |
| $35.87 | +0.13 | +0.4% | $35.58 | $36.23 | $35.18 | 275,073 | |
| $35.74 | +0.29 | +0.8% | $35.68 | $36.02 | $35.06 | 205,543 | |
| $35.45 | -0.25 | -0.7% | $35.46 | $35.72 | $34.70 | 170,540 | |
| $35.70 | +1.25 | +3.6% | $34.25 | $36.13 | $33.84 | 485,902 | |
| $34.45 | +0.52 | +1.5% | $33.93 | $34.66 | $33.52 | 206,583 | |
| $33.93 | -0.17 | -0.5% | $34.10 | $34.25 | $33.05 | 130,577 | |
| $34.10 | -1.05 | -3.0% | $35.14 | $36.04 | $34.04 | 141,670 | |
| $35.15 | +0.47 | +1.4% | $35.10 | $35.54 | $34.91 | 204,028 | |
| $34.68 | +0.12 | +0.3% | $34.71 | $35.39 | $34.46 | 141,339 | |
| $34.56 | +0.115 | +0.3% | $34.12 | $35.11 | $34.12 | 635,514 | |
| $34.45 | -0.855 | -2.4% | $35.64 | $35.64 | $34.40 | 212,035 | |
| $35.30 | +0.27 | +0.8% | $35.03 | $35.98 | $34.68 | 269,516 | |
| $35.03 | -0.91 | -2.5% | $36.00 | $36.00 | $34.94 | 322,822 | |
| $35.94 | +0.32 | +0.9% | $35.92 | $36.70 | $35.84 | 258,359 | |
| $35.62 | -0.96 | -2.6% | $36.99 | $37.66 | $35.51 | 212,300 | |
| $36.58 | -0.22 | -0.6% | $36.80 | $36.96 | $36.30 | 174,057 | |
| $36.80 | -0.51 | -1.4% | $37.11 | $37.46 | $36.60 | 176,890 | |
| $37.31 | -0.94 | -2.5% | $37.92 | $37.92 | $36.86 | 182,186 | |
| $38.25 | -0.33 | -0.9% | $38.26 | $38.82 | $37.69 | 176,418 | |
| $38.58 | -1.34 | -3.4% | $40.24 | $40.50 | $38.20 | 174,643 | |
| $39.92 | +1.55 | +4.0% | $38.32 | $40.65 | $38.32 | 324,242 | |
| $38.37 | +0.63 | +1.7% | $37.77 | $38.72 | $37.63 | 370,174 | |
| $37.74 | +0.07 | +0.2% | $37.13 | $38.07 | $36.72 | 357,376 | |
| $37.67 | +1.32 | +3.6% | $36.36 | $38.65 | $36.36 | 362,753 | |
| $36.35 | +0.26 | +0.7% | $39.39 | $39.39 | $35.01 | 432,907 | |
| $36.09 | +0.16 | +0.4% | $36.48 | $36.79 | $35.74 | 300,600 | |
| $35.93 | +0.62 | +1.8% | $35.71 | $36.11 | $35.30 | 236,800 | |
| $35.31 | -1.01 | -2.8% | $36.32 | $36.74 | $35.11 | 153,191 | |
| $36.32 | +1.14 | +3.2% | $35.41 | $36.44 | $35.29 | 324,420 | |
| $35.18 | -0.26 | -0.7% | $35.26 | $35.89 | $34.63 | 179,333 | |
| $35.44 | +0.79 | +2.3% | $35.00 | $36.12 | $35.00 | 163,096 | |
| $34.65 | +0.02 | +0.1% | $34.92 | $35.09 | $34.20 | 89,296 | |
| $34.63 | +0.27 | +0.8% | $34.03 | $34.85 | $33.71 | 152,630 | |
| $34.36 | +0.30 | +0.9% | $34.03 | $34.68 | $34.03 | 110,783 | |
| $34.06 | +0.26 | +0.8% | $34.22 | $34.66 | $33.83 | 128,887 | |
| $33.80 | -0.28 | -0.8% | $34.04 | $34.99 | $33.30 | 180,632 | |
| $34.08 | -0.07 | -0.2% | $34.42 | $35.15 | $33.74 | 105,416 | |
| $34.15 | -0.14 | -0.4% | $34.15 | $34.89 | $32.88 | 167,388 | |
| $34.29 | -1.21 | -3.4% | $35.43 | $36.12 | $34.13 | 231,333 | |
| $35.50 | -0.51 | -1.4% | $36.48 | $36.48 | $35.40 | 146,223 | |
| $36.01 | -0.58 | -1.6% | $37.00 | $37.44 | $35.35 | 158,645 | |
| $36.59 | -0.56 | -1.5% | $37.15 | $37.16 | $36.26 | 188,309 | |
| $37.15 | +0.82 | +2.3% | $36.70 | $37.41 | $36.24 | 297,907 | |
| $36.33 | -0.12 | -0.3% | $36.19 | $36.58 | $35.32 | 205,472 | |
| $36.45 | -0.50 | -1.4% | $37.10 | $37.92 | $35.94 | 229,668 | |
| $36.95 | +0.58 | +1.6% | $36.25 | $37.13 | $36.15 | 192,138 | |
| $36.37 | +1.13 | +3.2% | $35.55 | $37.40 | $35.50 | 399,158 | |
| $35.24 | +1.205 | +3.5% | $34.66 | $35.37 | $34.54 | 144,187 | |
| $34.04 | -0.005 | 0.0% | $34.21 | $34.75 | $33.68 | 137,276 | |
| $34.04 | +0.23 | +0.7% | $33.42 | $34.26 | $33.25 | 162,048 | |
| $33.81 | -0.05 | -0.1% | $34.05 | $34.24 | $33.60 | 158,831 | |
| $33.86 | +0.81 | +2.5% | $32.96 | $34.00 | $32.80 | 179,458 |
- Ticker
- NASDAQ:PAHC
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 9, 2026
Phibro Animal Health Corporation to Participate in Morgan Stanley Annual Global Healthcare Conference
Latest earnings call · Aug 27, 2026
Phibro Animal Health (NASDAQ:PAHC) Q4 2026 Earnings Call
Replay and transcript
Latest deck · Aug 27, 2026
Q4 2026 Earnings Presentation
Earnings · 12 slides
Calls
Replays
Phibro Animal Health (NASDAQ:PAHC) Q4 2026 Earnings Call
Thu, Aug 27, 2026 · 9:00 AM ET
Watch TranscriptPhibro Animal Health (NASDAQ:PAHC) Q3 2026 Earnings Call
Thu, May 07, 2026 · 9:00 AM ET
Watch TranscriptPhibro Animal Health (NASDAQ:PAHC) Q2 2026 Earnings Call
Thu, Feb 05, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Phibro Animal Health Corporation to Participate in Morgan Stanley Annual Global Healthcare Conference
Sep 9, 2026
Closed $36.58 (-0.6%) on Sep 10, 2026
Phibro Animal Health Corporation to Host Webcast and Conference Call on Fourth Quarter and Fiscal Year 2026 Results
Aug 19, 2026
Closed $35.18 (-0.7%) on Aug 20, 2026
Decks
Q4 2026 Earnings Presentation
Earnings · 12 slides · Aug 27, 2026
Q3 2026 Earnings Presentation
Earnings · 9 slides · May 7, 2026
Q2 2026 Earnings Presentation
Earnings · 9 slides · Feb 5, 2026
Q1 2026 Earnings Presentation
Earnings · 9 slides · Nov 6, 2025
Phibro Animal Health Corporation on 6ix
- News releases
- 15 in the last 12 months · 86 in all · newest Sep 9, 2026 · oldest 2019
- Calls
- 24 calls with a replay · 24 with a transcript · latest Aug 27, 2026
- Decks
- 39 decks · latest Aug 27, 2026
Where Phibro Animal Health Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:PAHC · Home listing · This page | NASDAQ | United States | USD |
| gettex:PB8 | gettex | Germany | EUR |
| LS Exchange:A1WZ6P | LS Exchange | Germany | EUR |
| Lang & Schwarz:A1WZ6P | Lang & Schwarz | Germany | EUR |
| BOATS:PAHC | BOATS | United States | USD |
| Dusseldorf:PB8 | Dusseldorf | Germany | EUR |
| Frankfurt:PB8 | Frankfurt | Germany | EUR |
| Tradegate:PB8 | Tradegate | Germany | EUR |
| Munich:PB8 | Munich | Germany | EUR |
| Stuttgart:PB8 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Phibro Animal Health Corporation.