PAHC: Phibro Animal Health Corp.

As of Friday, August 28th, 2026

$ 37.67

+1.32 +3.63%

Open: 36.36
High: 38.65
Low: 36.36
Volume: 362,747
Previous Close on Thursday, August 27th, 2026

$ 36.35

+0.26 +0.72%

Open: 39.39
High: 39.39
Low: 35.01
Volume: 432,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 36.36 38.65 36.36 37.67 362,747 +1.32 +3.63
2026-08-27 39.39 39.39 35.01 36.35 432,907 +0.26 +0.72
2026-08-26 36.48 36.79 35.74 36.09 287,486 +0.16 +0.45
2026-08-25 35.71 36.11 35.30 35.93 23,671 +0.62 +1.76
2026-08-24 36.32 36.74 35.11 35.31 153,082 -1.01 -2.78
2026-08-21 35.41 36.44 35.29 36.32 323,908 +1.14 +3.24
2026-08-20 35.26 35.89 34.63 35.18 179,192 -0.26 -0.73
2026-08-19 35.00 36.12 35.00 35.44 163,088 +0.79 +2.28
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 39.39
On 2026-08-27		 35.01
On 2026-08-27		 1.35 3.72 39.39
On 2026-08-27		 36.36
On 2026-08-28		 -7.69 36.27
10D 39.39
On 2026-08-27		 33.71
On 2026-08-17		 3.31 9.63 39.39
On 2026-08-27		 36.36
On 2026-08-28		 -7.69 35.76
20D 39.39
On 2026-08-27		 32.88
On 2026-08-10		 1.34 3.69 37.44
On 2026-08-05		 32.88
On 2026-08-10		 -12.18 35.38
WTD 39.39
On 2026-08-27		 35.01
On 2026-08-27		 1.35 3.72 39.39
On 2026-08-27		 36.36
On 2026-08-28		 -7.69 36.27
MTD 39.39
On 2026-08-27		 32.88
On 2026-08-10		 1.34 3.69 37.44
On 2026-08-05		 32.88
On 2026-08-10		 -12.18 35.38
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

37.67 +1.32 +3.63 362,747