Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Phibro Animal H (PAHC.US) Share Price

Price $32.96 on 21-05-2026 at 16:56:22
Change $-0.86 -2.54%
Buy $32.96
Sell $32.84
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 48.00 at $32.97
Day's Volume: 6,812
Last Close: $33.81
Open: $32.91
ISIN: US71742Q1067
Day's Range $32.35 - $33.53
52wk Range: $22.84 - $60.00
Market Capitalisation: $714.23m
VWAP: $33.01716
Shares in Issue: 20.62m

Phibro Animal H (PAHC.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 48 $32.97 Automatic Execution
 12:25:49 - 21-May-26
Sell* 2 $32.98 Automatic Execution
 12:25:49 - 21-May-26
Sell* 5 $32.99 Automatic Execution
 12:25:41 - 21-May-26
Sell* 1 $32.99 Automatic Execution
 12:25:41 - 21-May-26
Sell* 18 $33.00 Automatic Execution
 12:23:02 - 21-May-26
Sell* 5 $33.00 Automatic Execution
 12:23:02 - 21-May-26
Buy* 2 $33.05 Automatic Execution
 12:22:47 - 21-May-26
Sell* 5 $33.02 Automatic Execution
 12:22:40 - 21-May-26
Buy* 24 $33.05 Automatic Execution
 12:17:53 - 21-May-26
Sell* 1 $33.03 Automatic Execution
 12:15:37 - 21-May-26
See more Phibro Animal H trades

Phibro Animal H (PAHC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 34.24 34.45 33.79 33.81 33,100
19th May 2026 (Tue) 33.97 34.83 33.39 33.90 9,978
18th May 2026 (Mon) 34.74 35.54 34.06 34.18 20,726
15th May 2026 (Fri) 35.25 35.25 33.12 34.37 35,509
14th May 2026 (Thu) 35.81 37.15 35.34 36.15 23,005
13th May 2026 (Wed) 36.01 37.01 35.20 35.26 39,507
12th May 2026 (Tue) 37.03 37.18 36.00 36.58 34,995
11th May 2026 (Mon) 39.84 39.85 35.18 36.32 61,736
8th May 2026 (Fri) 42.04 42.04 39.05 40.00 59,672
7th May 2026 (Thu) 49.49 49.50 42.87 43.16 63,304
6th May 2026 (Wed) 57.23 58.74 57.23 58.50 16,605
5th May 2026 (Tue) 55.93 56.95 55.91 56.24 10,337
4th May 2026 (Mon) 54.96 56.17 53.79 54.68 9,855
1st May 2026 (Fri) 54.62 55.85 54.115 54.89 15,629
30th Apr 2026 (Thu) 52.89 53.92 52.485 53.18 12,998
29th Apr 2026 (Wed) 53.08 53.45 51.10 52.50 22,910
28th Apr 2026 (Tue) 56.13 56.13 51.91 54.29 32,753
27th Apr 2026 (Mon) 56.22 56.22 55.53 56.14 5,665
24th Apr 2026 (Fri) 54.00 55.48 54.00 55.16 8,256
23rd Apr 2026 (Thu) 54.48 54.77 53.67 54.69 4,176
22nd Apr 2026 (Wed) 54.59 54.59 53.46 53.97 10,076
21st Apr 2026 (Tue) 56.76 56.76 54.15 54.09 5,658
See more Phibro Animal H price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered