Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
65.05
-1.70 (-2.55%)
At close: Sep 5, 2025, 4:00 PM
65.05
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT
PBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.47 | 67.16 | 66.26 | 65.90 | - | -1.27% | 245,768 |
| Sep 4, 2025 | 66.90 | 67.09 | 66.28 | 66.75 | 66.75 | -0.24% | 510,911 |
| Sep 3, 2025 | 66.50 | 67.71 | 66.40 | 66.91 | 66.91 | 0.62% | 630,231 |
| Sep 2, 2025 | 67.63 | 68.62 | 65.94 | 66.50 | 66.50 | -2.26% | 900,103 |
| Aug 29, 2025 | 67.54 | 68.30 | 67.21 | 68.04 | 68.04 | 1.16% | 473,604 |
| Aug 28, 2025 | 66.98 | 67.61 | 66.33 | 67.26 | 67.26 | 0.45% | 676,019 |
| Aug 27, 2025 | 66.55 | 67.20 | 66.39 | 66.96 | 66.96 | 0.83% | 470,485 |
| Aug 26, 2025 | 65.60 | 66.55 | 65.32 | 66.41 | 66.41 | 1.14% | 681,529 |
| Aug 25, 2025 | 66.88 | 66.99 | 65.30 | 65.66 | 65.66 | -1.57% | 467,598 |
| Aug 22, 2025 | 66.13 | 67.14 | 65.70 | 66.71 | 66.71 | 1.93% | 542,270 |
| Aug 21, 2025 | 64.81 | 65.54 | 64.80 | 65.45 | 65.45 | 0.61% | 546,401 |
| Aug 20, 2025 | 65.73 | 66.19 | 65.05 | 65.05 | 65.05 | -0.55% | 657,471 |
| Aug 19, 2025 | 65.29 | 65.81 | 64.48 | 65.41 | 65.41 | 0.83% | 603,384 |
| Aug 18, 2025 | 64.84 | 65.94 | 64.53 | 64.87 | 64.87 | -0.18% | 600,552 |
| Aug 15, 2025 | 64.91 | 65.85 | 64.68 | 64.99 | 64.99 | 0.60% | 698,764 |
| Aug 14, 2025 | 66.00 | 66.00 | 64.01 | 64.60 | 64.60 | -2.75% | 648,215 |
| Aug 13, 2025 | 65.15 | 66.57 | 65.15 | 66.43 | 66.43 | 1.71% | 646,937 |
| Aug 12, 2025 | 64.04 | 65.73 | 62.95 | 65.31 | 65.31 | 2.22% | 928,032 |
| Aug 11, 2025 | 65.60 | 66.27 | 63.49 | 63.89 | 63.89 | -2.58% | 883,975 |
| Aug 8, 2025 | 67.31 | 67.56 | 63.78 | 65.58 | 65.58 | -3.00% | 785,669 |
| Aug 7, 2025 | 71.00 | 72.89 | 66.49 | 67.61 | 67.61 | -10.05% | 920,689 |
| Aug 6, 2025 | 73.77 | 75.31 | 73.19 | 75.16 | 75.16 | 1.51% | 451,267 |
| Aug 5, 2025 | 73.98 | 74.26 | 73.45 | 74.04 | 74.04 | -0.22% | 306,250 |
| Aug 4, 2025 | 73.79 | 74.45 | 73.77 | 74.20 | 74.20 | 0.65% | 394,911 |
| Aug 1, 2025 | 73.01 | 74.03 | 72.53 | 73.72 | 73.72 | -0.31% | 423,917 |
| Jul 31, 2025 | 74.48 | 75.63 | 73.67 | 73.95 | 73.95 | -1.57% | 396,961 |
| Jul 30, 2025 | 74.83 | 75.55 | 74.13 | 75.13 | 75.13 | 0.64% | 525,021 |
| Jul 29, 2025 | 76.30 | 76.67 | 74.42 | 74.65 | 74.65 | -2.16% | 343,104 |
| Jul 28, 2025 | 76.87 | 77.03 | 76.23 | 76.30 | 76.30 | -0.75% | 478,487 |
| Jul 25, 2025 | 76.26 | 76.89 | 75.85 | 76.88 | 76.88 | 0.79% | 429,530 |
| Jul 24, 2025 | 76.50 | 77.45 | 76.24 | 76.28 | 76.28 | -0.59% | 269,927 |
| Jul 23, 2025 | 76.82 | 77.30 | 76.37 | 76.73 | 76.73 | 0.42% | 246,487 |
| Jul 22, 2025 | 75.81 | 77.26 | 75.14 | 76.41 | 76.41 | 1.12% | 323,427 |
| Jul 21, 2025 | 75.85 | 76.63 | 75.54 | 75.56 | 75.56 | -0.28% | 425,237 |
| Jul 18, 2025 | 75.53 | 76.32 | 74.75 | 75.77 | 75.77 | 0.85% | 419,148 |
| Jul 17, 2025 | 74.80 | 75.51 | 74.51 | 75.13 | 75.13 | -0.05% | 565,155 |
| Jul 16, 2025 | 75.12 | 75.49 | 74.44 | 75.17 | 75.17 | 0.03% | 376,949 |
| Jul 15, 2025 | 76.31 | 76.67 | 74.99 | 75.15 | 75.15 | -1.66% | 377,599 |
| Jul 14, 2025 | 76.69 | 77.26 | 75.11 | 76.42 | 76.42 | -0.10% | 629,456 |
| Jul 11, 2025 | 77.21 | 77.67 | 76.14 | 76.50 | 76.50 | -1.34% | 507,395 |
| Jul 10, 2025 | 78.54 | 78.97 | 77.41 | 77.54 | 77.54 | -1.67% | 640,050 |
| Jul 9, 2025 | 78.98 | 79.09 | 77.85 | 78.86 | 78.86 | 0.31% | 417,026 |
| Jul 8, 2025 | 78.94 | 79.58 | 78.55 | 78.62 | 78.62 | -0.38% | 401,769 |
| Jul 7, 2025 | 79.94 | 80.30 | 78.55 | 78.92 | 78.92 | -1.33% | 359,188 |
| Jul 3, 2025 | 80.40 | 80.69 | 79.80 | 79.98 | 79.98 | -0.25% | 243,045 |
| Jul 2, 2025 | 80.15 | 80.22 | 78.86 | 80.18 | 80.18 | -0.17% | 562,850 |
| Jul 1, 2025 | 79.46 | 81.65 | 79.14 | 80.32 | 80.32 | 0.59% | 560,973 |
| Jun 30, 2025 | 80.91 | 80.92 | 79.09 | 79.85 | 79.85 | -1.30% | 386,979 |
| Jun 27, 2025 | 81.27 | 81.33 | 80.05 | 80.90 | 80.90 | -0.31% | 855,797 |
| Jun 26, 2025 | 81.73 | 81.81 | 78.84 | 81.15 | 81.15 | -0.72% | 587,359 |