PAHC: Phibro Animal Health Corp.

As of Wednesday, July 15th, 2026

$ 33.74

+0.70 +2.12%

Open: 33.09
High: 34.01
Low: 33.06
Volume: 288,563
Previous Close on Tuesday, July 14th, 2026

$ 33.04

+0.04 +0.12%

Open: 32.94
High: 33.21
Low: 32.27
Volume: 230,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 33.09 34.01 33.06 33.74 288,563 +0.70 +2.12
2026-07-14 32.94 33.21 32.27 33.04 230,464 +0.04 +0.12
2026-07-13 30.89 33.08 30.64 33.00 497,768 +0.93 +2.90
2026-07-10 32.32 33.02 31.88 32.07 523,462 -0.31 -0.96
2026-07-09 32.47 33.23 32.32 32.38 172,772 -0.06 -0.18
2026-07-08 32.81 32.85 31.90 32.44 291,583 -0.68 -2.05
2026-07-07 34.41 34.74 33.00 33.12 22,426 -1.01 -2.96
2026-07-06 33.26 34.58 32.64 34.13 293,114 +0.87 +2.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.01
On 2026-07-15		 30.64
On 2026-07-13		 1.30 4.01 33.23
On 2026-07-09		 30.64
On 2026-07-13		 -7.80 32.85
10D 34.74
On 2026-07-07		 30.64
On 2026-07-13		 2.34 7.45 34.74
On 2026-07-07		 30.64
On 2026-07-13		 -11.80 32.93
20D 34.74
On 2026-07-07		 30.46
On 2026-06-23		 1.46 4.52 34.74
On 2026-07-07		 30.64
On 2026-07-13		 -11.80 32.18
WTD 34.01
On 2026-07-15		 30.64
On 2026-07-13		 1.67 5.21 33.08
On 2026-07-13		 33.08
On 2026-07-13		 0.00 33.26
MTD 34.74
On 2026-07-07		 30.64
On 2026-07-13		 2.34 7.45 34.74
On 2026-07-07		 30.64
On 2026-07-13		 -11.80 32.93
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,939
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,858
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,699
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,881
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,965,847
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,231,969
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

33.74 +0.70 +2.12 288,563