Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
75.56
-0.21 (-0.28%)
Jul 21, 2025, 4:00 PM - Market closed
PBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 75.85 | 76.63 | 75.54 | 75.56 | 75.56 | -0.28% | 421,459 |
| 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 |
| Jun 25, 2025 | 84.22 | 84.70 | 81.68 | 81.74 | 81.74 | -3.46% | 351,110 |
| Jun 24, 2025 | 84.80 | 85.29 | 83.93 | 84.67 | 84.67 | 0.33% | 371,482 |
| Jun 23, 2025 | 83.43 | 84.53 | 83.24 | 84.39 | 84.39 | 1.14% | 294,482 |
| Jun 20, 2025 | 83.87 | 84.03 | 83.00 | 83.44 | 83.44 | -0.24% | 362,361 |
| Jun 18, 2025 | 83.87 | 84.10 | 83.28 | 83.64 | 83.64 | -0.05% | 362,353 |
| Jun 17, 2025 | 83.01 | 84.25 | 82.85 | 83.68 | 83.68 | 0.04% | 321,538 |
| Jun 16, 2025 | 84.15 | 85.00 | 83.54 | 83.65 | 83.65 | -0.38% | 208,581 |
| Jun 13, 2025 | 83.94 | 84.78 | 83.74 | 83.97 | 83.97 | -1.37% | 222,224 |
| Jun 12, 2025 | 84.83 | 85.57 | 84.60 | 85.14 | 85.14 | 0.02% | 278,547 |
| Jun 11, 2025 | 86.57 | 87.12 | 85.08 | 85.12 | 85.12 | -1.75% | 302,080 |
| Jun 10, 2025 | 85.92 | 87.09 | 85.69 | 86.64 | 86.64 | 1.12% | 199,361 |
| Jun 9, 2025 | 85.18 | 85.98 | 83.97 | 85.68 | 85.68 | 0.73% | 240,067 |
| Jun 6, 2025 | 85.50 | 85.50 | 84.45 | 85.06 | 85.06 | 0.52% | 189,224 |
| Jun 5, 2025 | 84.79 | 84.99 | 84.08 | 84.62 | 84.62 | -0.20% | 283,545 |
| Jun 4, 2025 | 84.87 | 85.83 | 84.51 | 84.79 | 84.79 | -0.09% | 369,346 |
| Jun 3, 2025 | 85.62 | 85.81 | 84.15 | 84.87 | 84.87 | -0.73% | 250,170 |
| Jun 2, 2025 | 85.34 | 86.05 | 84.48 | 85.49 | 85.49 | -0.21% | 291,284 |
| May 30, 2025 | 84.54 | 86.19 | 84.15 | 85.67 | 85.67 | 1.41% | 330,734 |
| May 29, 2025 | 84.56 | 84.91 | 83.82 | 84.48 | 84.48 | 0.15% | 273,513 |
| May 28, 2025 | 85.88 | 86.29 | 84.24 | 84.35 | 84.35 | -1.78% | 290,686 |
| May 27, 2025 | 86.62 | 86.76 | 85.76 | 85.88 | 85.88 | 0.15% | 296,398 |
| May 23, 2025 | 84.70 | 86.16 | 84.33 | 85.75 | 85.75 | 0.87% | 341,432 |
| May 22, 2025 | 84.39 | 85.40 | 83.86 | 85.01 | 85.01 | 0.70% | 381,921 |
| May 21, 2025 | 86.97 | 87.06 | 84.36 | 84.42 | 84.42 | -3.59% | 441,579 |
| May 20, 2025 | 88.81 | 89.24 | 86.92 | 87.56 | 87.56 | -1.55% | 595,687 |
| May 19, 2025 | 88.88 | 89.18 | 88.23 | 88.94 | 88.94 | -0.17% | 249,025 |
| May 16, 2025 | 87.11 | 89.37 | 87.11 | 89.09 | 89.09 | 2.27% | 374,117 |
| May 15, 2025 | 86.12 | 87.50 | 85.58 | 87.11 | 87.11 | 2.00% | 382,537 |
| May 14, 2025 | 86.27 | 86.84 | 85.40 | 85.40 | 85.40 | -1.81% | 402,323 |
| May 13, 2025 | 87.94 | 88.19 | 86.15 | 86.97 | 86.97 | -1.22% | 380,750 |
| May 12, 2025 | 88.39 | 88.64 | 86.71 | 88.04 | 88.04 | 0.85% | 397,951 |
| May 9, 2025 | 86.12 | 88.00 | 85.69 | 87.30 | 87.30 | 0.30% | 405,208 |
| May 8, 2025 | 83.82 | 87.35 | 83.56 | 87.04 | 87.04 | 6.92% | 669,949 |