Phibro Animal Health Corporation (PAHC) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -6.8%
- 3M
- -39.0%
- YTD
- -14.6%
- 1Y
- +32.9%
- 3Y
- +31.6%
- 5Y
- +1.6%
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
- +46.4%
PAHC Stock Price Trajectory (2014–2026)
As of June 22, 2026, Phibro Animal Health Corporation (PAHC) trades at $31.85, representing a +32.9% return over the past year. The stock has delivered a +16.6% total return over five years (+1.6% 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 -47.0%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ELAN (+81.7% 1Y), ZTS (-49.2% 1Y), and NEOG (+86.6% 1Y), PAHC has underperformed the peer group average. Compare PAHC vs ELAN →
PAHC Historical Price Data · from 2014
Rows 1–50 of 3,066| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 31.46 | 31.98 | 31.02 | 31.85 | 417K | +3.27% |
| 2026-06-17 | 31.74 | 32.47 | 30.67 | 30.84 | 211K | -3.23% |
| 2026-06-16 | 32.76 | 32.95 | 31.52 | 31.87 | 199K | -1.27% |
| 2026-06-15 | 31.81 | 33.00 | 31.61 | 32.28 | 44K | +2.38% |
| 2026-06-12 | 31.45 | 32.19 | 31.21 | 31.53 | 181K | +0.86% |
| 2026-06-11 | 31.50 | 32.00 | 30.84 | 31.26 | 255K | +0.26% |
| 2026-06-10 | 32.33 | 32.92 | 31.13 | 31.18 | 349K | -4.50% |
| 2026-06-09 | 32.17 | 32.87 | 31.99 | 32.65 | 206K | +2.80% |
| 2026-06-08 | 32.65 | 32.77 | 31.40 | 31.76 | 265K | -2.07% |
| 2026-06-05 | 33.80 | 33.96 | 32.41 | 32.43 | 267K | -1.85% |
| 2026-06-04 | 32.04 | 33.96 | 32.04 | 33.04 | 622K | +3.93% |
| 2026-06-03 | 29.94 | 31.82 | 29.16 | 31.79 | 611K | +11.47% |
| 2026-06-02 | 29.83 | 29.83 | 28.25 | 28.52 | 353K | -4.52% |
| 2026-06-01 | 30.30 | 30.45 | 29.10 | 29.87 | 466K | -2.99% |
| 2026-05-29 | 31.76 | 31.85 | 30.70 | 30.79 | 308K | -3.27% |
| 2026-05-28 | 32.59 | 32.63 | 31.48 | 31.83 | 383K | -3.22% |
| 2026-05-27 | 33.99 | 34.76 | 32.79 | 32.89 | 387K | -2.35% |
| 2026-05-26 | 33.26 | 34.01 | 32.77 | 33.68 | 320K | +1.26% |
| 2026-05-22 | 33.49 | 33.49 | 32.76 | 33.26 | 236K | -0.60% |
| 2026-05-21 | 32.86 | 33.79 | 32.30 | 33.46 | 339K | -1.04% |
| 2026-05-20 | 34.10 | 34.81 | 33.77 | 33.81 | 482K | -0.27% |
| 2026-05-19 | 33.61 | 34.83 | 33.39 | 33.90 | 314K | -0.82% |
| 2026-05-18 | 34.50 | 35.94 | 34.05 | 34.18 | 376K | -0.55% |
| 2026-05-15 | 35.37 | 35.74 | 33.05 | 34.37 | 468K | -4.92% |
| 2026-05-14 | 35.18 | 37.40 | 35.16 | 36.15 | 526K | +2.52% |
| 2026-05-13 | 36.67 | 37.10 | 35.20 | 35.26 | 420K | -3.61% |
| 2026-05-12 | 36.69 | 37.17 | 35.97 | 36.58 | 460K | +0.72% |
| 2026-05-11 | 39.83 | 39.85 | 35.08 | 36.32 | 976K | -9.20% |
| 2026-05-08 | 42.56 | 42.98 | 38.96 | 40.00 | 976K | -7.32% |
| 2026-05-07 | 49.51 | 49.52 | 42.80 | 43.16 | 1.57M | -26.40% |
| 2026-05-06 | 57.28 | 58.64 | 57.17 | 58.64 | 293K | +4.27% |
| 2026-05-05 | 55.72 | 57.17 | 55.07 | 56.24 | 176K | +2.85% |
| 2026-05-04 | 54.64 | 56.17 | 53.80 | 54.68 | 164K | -0.38% |
| 2026-05-01 | 53.13 | 56.05 | 52.59 | 54.89 | 325K | +3.22% |
| 2026-04-30 | 52.58 | 54.04 | 52.00 | 53.18 | 231K | +1.30% |
| 2026-04-29 | 53.78 | 54.03 | 51.09 | 52.50 | 368K | -3.30% |
| 2026-04-28 | 56.45 | 57.09 | 51.43 | 54.29 | 505K | -3.30% |
| 2026-04-27 | 55.22 | 56.53 | 55.22 | 56.14 | 117K | +1.78% |
| 2026-04-24 | 54.31 | 55.48 | 53.83 | 55.16 | 205K | +0.86% |
| 2026-04-23 | 54.26 | 55.20 | 53.67 | 54.69 | 157K | +1.33% |
| 2026-04-22 | 54.78 | 55.01 | 53.34 | 53.97 | 163K | -0.22% |
| 2026-04-21 | 56.88 | 56.88 | 54.09 | 54.09 | 198K | -4.28% |
| 2026-04-20 | 56.98 | 57.85 | 56.21 | 56.51 | 141K | -0.98% |
| 2026-04-17 | 54.99 | 57.48 | 54.50 | 57.07 | 173K | +5.91% |
| 2026-04-16 | 54.65 | 55.60 | 53.46 | 53.88 | 278K | -2.05% |
| 2026-04-15 | 58.13 | 58.83 | 53.72 | 55.01 | 409K | -6.79% |
| 2026-04-14 | 59.58 | 59.84 | 58.88 | 59.02 | 229K | -0.94% |
| 2026-04-13 | 57.68 | 60.08 | 57.01 | 59.58 | 327K | +2.92% |
| 2026-04-10 | 59.38 | 59.38 | 57.25 | 57.89 | 198K | -2.03% |
| 2026-04-09 | 58.22 | 59.51 | 57.55 | 59.09 | 214K | +0.73% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +32.9% over the past year, beating its 5-year annualized CAGR of +1.6%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +32.9% places the stock closer to 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.