PAHC - PHIBRO ANIMAL HEALTH CORP
IEX Last Trade
20.95
-0.025 -0.119%
Share volume: 4,415
Last Updated: Fri 27 Dec 2024 08:29:55 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$20.98
-0.03
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $21.49 | $21.49 | $21.75 | $21.75 | $21.29 | $21.29 | $21.68 | $21.68 | 160,501 | $156,978.00 |
| 12/24/2024 | $21.65 | $21.65 | $21.65 | $21.65 | $21.25 | $21.25 | $21.64 | $21.64 | 60,041 | $60,037.00 |
| 12/23/2024 | $21.69 | $21.69 | $21.95 | $21.95 | $21.41 | $21.41 | $21.64 | $21.64 | 94,010 | $94,010.00 |
| 12/20/2024 | $21.47 | $21.47 | $22.40 | $22.40 | $21.41 | $21.41 | $21.69 | $21.69 | 897,111 | $897,111.00 |
| 12/19/2024 | $21.53 | $21.53 | $21.81 | $21.81 | $21.18 | $21.18 | $21.81 | $21.81 | 277,541 | $277,541.00 |
| 12/18/2024 | $22.42 | $22.42 | $22.54 | $22.54 | $21.12 | $21.12 | $21.27 | $21.27 | 162,460 | $162,460.00 |
| 12/17/2024 | $22.63 | $22.63 | $22.89 | $22.89 | $22.02 | $22.02 | $22.34 | $22.34 | 171,909 | $171,909.00 |
| 12/16/2024 | $22.69 | $22.69 | $23.03 | $23.03 | $22.17 | $22.17 | $22.64 | $22.64 | 150,690 | $150,690.00 |