Nasdaq · PAHC · stock
Phibro Animal Health Corp. (PAHC) stock price history
Every Nasdaq trading session of Phibro Animal Health Corp. from Apr 11, 2014 to Sep 29, 2026: 3,135 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAHC adjusted close, 2014 to 2026
- $59.33
- All time high, 2026
- $59.83
- 52 week high, $28.13 low
- 3,135
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
PAHC key facts
- Phibro Animal Health Corp. (PAHC) closed at $35.45 on Sep 29, 2026 on Nasdaq.
- PAHC's all time high close is $59.33, set on Apr 13, 2026; its all time low close is $9.09 on Nov 10, 2023.
- PAHC's 52 week range is $28.13 to $59.83.
- PAHC returned -8.6% over the year to Sep 29, 2026 and +85.3% over five years.
- Over ten years PAHC returned +64%, +5.1% a year compounded.
- PAHC's deepest drawdown was -79.6% from Aug 27, 2018 to Nov 10, 2023.
- DataCedar holds 3,135 daily sessions of PAHC history from Apr 11, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PAHC price chart, 2014 to 2026
PAHC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +11.4% |
| 6 months | -33.9% |
| Year to date | -4.9% |
| 1 year | -8.6% |
| 3 years | +195.1% |
| 5 years | +85.3% |
| 10 years | +64.3% |
| Since Apr 11, 2014 | +163.9% |
| Compound annual growth, 12.5 years | +8.1% |
PAHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59.33 on Apr 13, 2026
- All time low close
- $9.09 on Nov 10, 2023
- 52 week high
- $59.83 on Apr 13, 2026
- 52 week low
- $28.13 on Jun 2, 2026
- Deepest drawdown
- -79.6% from Aug 27, 2018 to Nov 10, 2023, recovered Nov 10, 2025
- Best single session
- +31.8% on Apr 29, 2024
- Worst single session
- -31.1% on Aug 28, 2019
- Volatility, 1 year annualised
- 55.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2014
- 2.6×
- Best calendar year
- 2024, +86%
- Worst calendar year
- 2022, -32%
PAHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 11, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.32 | $59.83 | $28.13 | $35.45 | -4.5% | 54.3M | 186 |
| 2025 | $20.75 | $45.99 | $15.88 | $37.12 | +80.8% | 70.1M | 250 |
| 2024 | $10.92 | $25.27 | $9.55 | $20.53 | +86.3% | 40.5M | 252 |
| 2023 | $12.33 | $15.27 | $8.84 | $11.02 | -10.4% | 31.2M | 250 |
| 2022 | $18.25 | $19.73 | $10.78 | $12.30 | -32.3% | 32.2M | 251 |
| 2021 | $17.12 | $27.32 | $16.59 | $18.18 | +7.3% | 30.1M | 252 |
| 2020 | $21.23 | $25.10 | $14.11 | $16.95 | -20.1% | 39.2M | 253 |
| 2019 | $26.69 | $31.12 | $16.98 | $21.21 | -21.3% | 46.5M | 252 |
| 2018 | $27.99 | $45.52 | $25.81 | $26.95 | -3.0% | 28.9M | 251 |
| 2017 | $24.25 | $33.19 | $21.39 | $27.79 | +15.7% | 29.3M | 251 |
| 2016 | $23.94 | $28.77 | $13.59 | $24.01 | -1.2% | 41.7M | 252 |
| 2015 | $25.18 | $32.49 | $21.48 | $24.29 | -3.4% | 45.6M | 252 |
| 2014 | $13.04 | $27.01 | $11.93 | $25.14 | n/a | 31.5M | 183 |
PAHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $35.45 | -5.8% |
| August 2026 | $37.62 | +3.6% |
| July 2026 | $36.33 | +15.7% |
| June 2026 | $31.40 | +2.4% |
| May 2026 | $30.66 | -42.1% |
| April 2026 | $52.96 | -3.9% |
| March 2026 | $55.08 | +1.6% |
| February 2026 | $54.24 | +36.0% |
| January 2026 | $39.89 | +7.5% |
| December 2025 | $37.12 | -10.8% |
| November 2025 | $41.61 | -0.2% |
| October 2025 | $41.67 | +4.0% |
About the PAHC data
Daily bars. 3,135 sessions from Apr 11, 2014 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PAHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PAHC share price history
