Phibro Animal Health Corporation (PAHC) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -6.7%
- 3M
- +12.0%
- YTD
- -0.2%
- 1Y
- -4.5%
- 3Y
- +43.0%
- 5Y
- +11.5%
Loading 10-year price history...
PAHC Historical Performance
PAHC Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +85.6%
- 2015 annual price return
- -2.3%
- 2016 annual price return
- +0.3%
- 2017 annual price return
- +13.2%
- 2018 annual price return
- -6.2%
- 2019 annual price return
- -22.2%
- 2020 annual price return
- -23.2%
- 2021 annual price return
- +3.6%
- 2022 annual price return
- -35.7%
- 2023 annual price return
- -15.3%
- 2024 annual price return
- +77.5%
- 2025 annual price return
- +80.2%
- 2026 annual price return
- -2.6%
PAHC Stock Price Trajectory (2014–2026)
As of October 3, 2026, Phibro Animal Health Corporation (PAHC) trades at $37.24, representing a -4.5% return over the past year. The stock has delivered a +83.5% total return over five years (+11.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $60.08 on April 13, 2026. From this peak, PAHC has corrected -38.0%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ELAN (+8.2% 1Y), ZTS (-52.4% 1Y), and NEOG (+109.5% 1Y), PAHC has underperformed the peer group average. Compare PAHC vs ELAN →
PAHC Historical Price Data · from 2014
Rows 1–50 of 3,138| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 36.19 | 37.62 | 36.19 | 37.24 | 223K | +3.82% |
| 2026-10-01 | 35.58 | 36.23 | 35.18 | 35.87 | 275K | +0.36% |
| 2026-09-30 | 35.68 | 36.02 | 35.23 | 35.74 | 206K | +0.82% |
| 2026-09-29 | 35.12 | 35.72 | 34.70 | 35.45 | 170K | -0.70% |
| 2026-09-28 | 34.25 | 36.13 | 33.84 | 35.70 | 486K | +3.63% |
| 2026-09-25 | 33.93 | 34.66 | 33.52 | 34.45 | 207K | +1.53% |
| 2026-09-24 | 34.10 | 34.44 | 33.05 | 33.93 | 131K | -0.50% |
| 2026-09-23 | 35.53 | 36.04 | 34.04 | 34.10 | 142K | -2.99% |
| 2026-09-22 | 35.10 | 35.52 | 34.99 | 35.15 | 169K | +1.36% |
| 2026-09-21 | 34.53 | 35.38 | 34.51 | 34.68 | 141K | +0.35% |
| 2026-09-18 | 34.12 | 35.03 | 34.12 | 34.56 | 621K | +0.33% |
| 2026-09-17 | 35.64 | 35.64 | 34.40 | 34.45 | 212K | -2.42% |
| 2026-09-16 | 35.03 | 35.98 | 34.68 | 35.30 | 270K | +0.77% |
| 2026-09-15 | 36.00 | 36.00 | 34.94 | 35.03 | 323K | -2.53% |
| 2026-09-14 | 36.06 | 36.52 | 35.84 | 35.94 | 258K | +0.90% |
| 2026-09-11 | 37.41 | 37.66 | 35.52 | 35.62 | 212K | -2.62% |
| 2026-09-10 | 36.29 | 36.96 | 36.29 | 36.58 | 174K | -0.60% |
| 2026-09-09 | 37.12 | 37.46 | 36.60 | 36.80 | 177K | -1.37% |
| 2026-09-08 | 37.92 | 37.92 | 36.86 | 37.31 | 182K | -2.46% |
| 2026-09-04 | 38.26 | 38.82 | 37.94 | 38.25 | 175K | -0.86% |
| 2026-09-03 | 40.01 | 40.50 | 38.20 | 38.58 | 175K | -3.36% |
| 2026-09-02 | 38.32 | 40.65 | 38.32 | 39.92 | 324K | +4.04% |
| 2026-09-01 | 38.32 | 38.67 | 37.63 | 38.37 | 370K | +1.67% |
| 2026-08-31 | 36.82 | 38.07 | 36.72 | 37.74 | 319K | +0.19% |
| 2026-08-28 | 36.36 | 38.65 | 36.36 | 37.67 | 363K | +3.63% |
| 2026-08-27 | 39.39 | 39.39 | 35.19 | 36.35 | 433K | +0.72% |
| 2026-08-26 | 36.48 | 36.79 | 35.73 | 36.09 | 287K | +0.45% |
| 2026-08-25 | 35.66 | 36.10 | 35.30 | 35.93 | 237K | +1.76% |
| 2026-08-24 | 36.32 | 36.74 | 35.10 | 35.31 | 153K | -2.78% |
| 2026-08-21 | 35.41 | 36.44 | 35.29 | 36.32 | 324K | +3.24% |
| 2026-08-20 | 35.26 | 35.89 | 34.63 | 35.18 | 179K | -0.73% |
| 2026-08-19 | 35.00 | 36.12 | 35.00 | 35.44 | 163K | +2.28% |
| 2026-08-18 | 34.92 | 35.09 | 34.20 | 34.65 | 89K | +0.06% |
| 2026-08-17 | 34.03 | 34.85 | 33.71 | 34.63 | 153K | +0.79% |
| 2026-08-14 | 34.03 | 34.68 | 34.03 | 34.36 | 111K | +0.88% |
| 2026-08-13 | 34.22 | 34.66 | 33.83 | 34.06 | 129K | +0.77% |
| 2026-08-12 | 34.04 | 34.99 | 33.30 | 33.80 | 181K | -0.82% |
| 2026-08-11 | 34.42 | 35.15 | 33.74 | 34.08 | 105K | -0.20% |
| 2026-08-10 | 34.15 | 34.89 | 32.88 | 34.15 | 167K | -0.41% |
| 2026-08-07 | 35.43 | 36.12 | 34.13 | 34.29 | 231K | -3.41% |
| 2026-08-06 | 36.48 | 36.48 | 35.40 | 35.50 | 146K | -1.42% |
| 2026-08-05 | 37.00 | 37.44 | 35.35 | 36.01 | 159K | -1.59% |
| 2026-08-04 | 37.15 | 37.16 | 36.26 | 36.59 | 188K | -1.51% |
| 2026-08-03 | 36.70 | 37.41 | 36.24 | 37.15 | 298K | +2.26% |
| 2026-07-31 | 36.19 | 36.58 | 35.32 | 36.33 | 206K | -0.33% |
| 2026-07-30 | 37.10 | 37.92 | 35.94 | 36.45 | 230K | -1.35% |
| 2026-07-29 | 36.25 | 37.13 | 36.15 | 36.95 | 192K | +1.59% |
| 2026-07-28 | 35.55 | 37.40 | 35.50 | 36.37 | 399K | +3.21% |
| 2026-07-27 | 34.66 | 35.37 | 34.54 | 35.24 | 144K | +3.56% |
| 2026-07-24 | 34.21 | 34.74 | 33.68 | 34.03 | 137K | -0.03% |
PAHC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PAHC — Frequently Asked Questions
Quick answers to the most common questions about buying PAHC stock.
How has PAHC stock performed recently?
PAHC declined -4.5% over the past year, below its 5-year annualized CAGR of +11.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PAHC's all-time high price?
Phibro Animal Health Corporation reached $60.08 on 2026-04-13. The 52-week high is $60.08. Current 1-year return of -4.5% places the stock further from historical peaks.
Where can I download PAHC historical price data?
This page provides PAHC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.