Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
71.35
+0.57 (0.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 70.74 | 71.77 | 70.60 | 71.35 | 71.35 | 0.81% | 198,805 |
| Sep 25, 2024 | 71.40 | 71.40 | 70.54 | 70.78 | 70.78 | -0.49% | 201,991 |
| Sep 24, 2024 | 71.87 | 71.94 | 70.68 | 71.13 | 71.13 | -1.60% | 224,154 |
| Sep 23, 2024 | 73.13 | 73.51 | 72.13 | 72.29 | 72.29 | -1.01% | 166,496 |
| Sep 20, 2024 | 73.61 | 74.01 | 72.69 | 73.03 | 73.03 | -1.20% | 880,403 |
| Sep 19, 2024 | 74.46 | 74.46 | 73.22 | 73.92 | 73.92 | 0.53% | 201,543 |
| Sep 18, 2024 | 73.68 | 74.37 | 72.82 | 73.53 | 73.53 | -0.03% | 209,078 |
| Sep 17, 2024 | 74.14 | 74.53 | 73.30 | 73.55 | 73.55 | -0.18% | 179,735 |
| Sep 16, 2024 | 74.62 | 74.62 | 73.23 | 73.68 | 73.68 | -0.59% | 174,606 |
| Sep 13, 2024 | 73.43 | 74.21 | 73.36 | 74.12 | 74.12 | 1.66% | 164,257 |
| Sep 12, 2024 | 71.13 | 73.11 | 70.82 | 72.91 | 72.91 | 2.52% | 168,320 |
| Sep 11, 2024 | 71.56 | 71.56 | 70.60 | 71.12 | 71.12 | -1.37% | 160,707 |
| Sep 10, 2024 | 72.99 | 73.06 | 71.62 | 72.11 | 72.11 | -0.72% | 175,318 |
| Sep 9, 2024 | 73.84 | 74.17 | 72.17 | 72.63 | 72.63 | -2.30% | 274,433 |
| Sep 6, 2024 | 75.10 | 75.47 | 74.22 | 74.34 | 74.34 | -0.99% | 264,176 |
| Sep 5, 2024 | 75.80 | 75.80 | 74.61 | 75.08 | 75.08 | -0.56% | 199,918 |
| Sep 4, 2024 | 74.18 | 75.51 | 74.16 | 75.50 | 75.50 | 1.90% | 251,729 |
| Sep 3, 2024 | 73.77 | 74.77 | 73.77 | 74.09 | 74.09 | -0.74% | 216,453 |
| Aug 30, 2024 | 73.96 | 74.76 | 73.89 | 74.64 | 74.64 | 0.86% | 232,419 |
| Aug 29, 2024 | 73.82 | 74.54 | 72.96 | 74.00 | 74.00 | 0.41% | 185,069 |
| Aug 28, 2024 | 72.73 | 73.87 | 72.36 | 73.70 | 73.70 | 1.50% | 185,435 |
| Aug 27, 2024 | 72.58 | 72.80 | 72.29 | 72.61 | 72.61 | 0.23% | 157,096 |
| Aug 26, 2024 | 72.33 | 72.89 | 71.98 | 72.44 | 72.44 | 0.98% | 236,949 |
| Aug 23, 2024 | 70.89 | 72.19 | 70.65 | 71.74 | 71.74 | 1.18% | 176,972 |
| Aug 22, 2024 | 70.10 | 70.96 | 69.80 | 70.90 | 70.90 | 1.07% | 180,104 |
| Aug 21, 2024 | 69.53 | 70.26 | 69.03 | 70.15 | 70.15 | 1.20% | 209,776 |
| Aug 20, 2024 | 69.07 | 69.50 | 68.67 | 69.32 | 69.32 | 0.09% | 156,918 |
| Aug 19, 2024 | 68.65 | 69.26 | 68.38 | 69.26 | 69.26 | 1.04% | 347,820 |
| Aug 16, 2024 | 68.47 | 68.82 | 68.08 | 68.55 | 68.55 | -0.20% | 285,681 |
| Aug 15, 2024 | 68.35 | 69.33 | 68.28 | 68.69 | 68.69 | 1.79% | 235,168 |
| Aug 14, 2024 | 67.24 | 67.90 | 66.70 | 67.48 | 67.48 | 0.30% | 333,041 |
| Aug 13, 2024 | 65.70 | 67.72 | 65.23 | 67.28 | 67.28 | 3.10% | 285,052 |
| Aug 12, 2024 | 66.21 | 66.24 | 64.94 | 65.26 | 65.26 | -1.49% | 265,928 |
| Aug 9, 2024 | 66.97 | 67.29 | 65.51 | 66.25 | 66.25 | -0.88% | 274,252 |
| Aug 8, 2024 | 69.81 | 70.05 | 66.29 | 66.84 | 66.84 | -1.55% | 394,222 |
| Aug 7, 2024 | 68.77 | 69.41 | 67.87 | 67.89 | 67.89 | -0.35% | 244,194 |
| Aug 6, 2024 | 67.60 | 68.79 | 67.60 | 68.13 | 68.13 | 0.81% | 337,619 |
| Aug 5, 2024 | 69.04 | 69.04 | 67.28 | 67.58 | 67.58 | -4.18% | 358,772 |
| Aug 2, 2024 | 69.35 | 70.53 | 69.15 | 70.53 | 70.53 | -0.03% | 271,288 |
| Aug 1, 2024 | 70.65 | 70.85 | 69.80 | 70.55 | 70.55 | -0.37% | 374,717 |
| Jul 31, 2024 | 70.66 | 71.80 | 69.87 | 70.81 | 70.81 | 0.44% | 350,464 |
| Jul 30, 2024 | 70.76 | 71.21 | 70.29 | 70.50 | 70.50 | 0.10% | 203,147 |
| Jul 29, 2024 | 70.88 | 71.00 | 70.22 | 70.43 | 70.43 | -0.35% | 207,950 |
| Jul 26, 2024 | 71.02 | 71.78 | 70.38 | 70.68 | 70.68 | 0.40% | 222,395 |
| Jul 25, 2024 | 70.77 | 72.02 | 70.36 | 70.40 | 70.40 | 0.03% | 272,787 |
| Jul 24, 2024 | 70.94 | 71.42 | 70.18 | 70.38 | 70.38 | -0.75% | 320,284 |
| Jul 23, 2024 | 71.54 | 72.61 | 70.87 | 70.91 | 70.91 | -1.09% | 234,602 |
| Jul 22, 2024 | 71.35 | 72.25 | 70.27 | 71.69 | 71.69 | 0.63% | 208,937 |
| Jul 19, 2024 | 71.79 | 72.14 | 70.85 | 71.24 | 71.24 | -0.46% | 214,139 |
| Jul 18, 2024 | 71.26 | 72.73 | 71.26 | 71.57 | 71.57 | -0.33% | 166,869 |
| Jul 17, 2024 | 71.64 | 72.82 | 71.59 | 71.81 | 71.81 | 0.01% | 251,296 |
| Jul 16, 2024 | 71.34 | 71.93 | 70.49 | 71.80 | 71.80 | 1.63% | 234,234 |
| Jul 15, 2024 | 70.99 | 71.39 | 70.49 | 70.65 | 70.65 | 0.44% | 246,729 |
| Jul 12, 2024 | 70.83 | 71.77 | 70.26 | 70.34 | 70.34 | 0.19% | 206,179 |
| Jul 11, 2024 | 69.21 | 70.48 | 69.21 | 70.21 | 70.21 | 2.92% | 207,640 |
| Jul 10, 2024 | 68.23 | 68.82 | 68.16 | 68.22 | 68.22 | -0.04% | 170,712 |
| Jul 9, 2024 | 67.99 | 68.44 | 67.51 | 68.25 | 68.25 | 0.03% | 160,756 |
| Jul 8, 2024 | 68.66 | 69.13 | 68.11 | 68.23 | 68.23 | -0.13% | 251,240 |
| Jul 5, 2024 | 66.93 | 68.44 | 66.57 | 68.32 | 68.32 | 1.49% | 200,034 |
| Jul 3, 2024 | 68.50 | 68.50 | 67.20 | 67.32 | 67.32 | -1.41% | 134,553 |
| Jul 2, 2024 | 67.80 | 68.68 | 67.45 | 68.28 | 68.28 | 0.78% | 176,540 |
| Jul 1, 2024 | 68.97 | 69.95 | 67.68 | 67.75 | 67.75 | -1.60% | 292,139 |
| Jun 28, 2024 | 70.38 | 70.38 | 68.12 | 68.85 | 68.85 | -1.11% | 509,252 |
| Jun 27, 2024 | 69.18 | 70.18 | 68.68 | 69.62 | 69.62 | 1.04% | 286,231 |
| Jun 26, 2024 | 68.63 | 69.11 | 68.30 | 68.90 | 68.90 | -0.29% | 194,136 |
| Jun 25, 2024 | 68.32 | 69.42 | 68.15 | 69.10 | 69.10 | 0.91% | 194,261 |
| Jun 24, 2024 | 69.47 | 71.42 | 68.48 | 68.48 | 68.48 | -1.33% | 367,990 |
| Jun 21, 2024 | 66.61 | 69.47 | 66.61 | 69.40 | 69.40 | 6.31% | 801,810 |
| Jun 20, 2024 | 64.63 | 66.42 | 64.63 | 65.28 | 65.28 | 0.49% | 226,394 |
| Jun 18, 2024 | 65.06 | 65.52 | 64.77 | 64.96 | 64.96 | 0.15% | 181,271 |
| Jun 17, 2024 | 64.06 | 65.03 | 64.03 | 64.86 | 64.86 | 0.95% | 192,997 |
| Jun 14, 2024 | 64.27 | 64.68 | 63.79 | 64.25 | 64.25 | -0.91% | 206,530 |
| Jun 13, 2024 | 66.07 | 66.20 | 64.82 | 64.84 | 64.84 | -2.02% | 229,732 |
| Jun 12, 2024 | 67.64 | 68.06 | 66.18 | 66.18 | 66.18 | -0.73% | 334,648 |
| Jun 11, 2024 | 65.28 | 66.76 | 64.44 | 66.67 | 66.67 | 1.49% | 286,974 |
| Jun 10, 2024 | 64.87 | 65.87 | 64.26 | 65.69 | 65.69 | 0.38% | 271,202 |
| Jun 7, 2024 | 64.48 | 65.96 | 64.48 | 65.44 | 65.44 | 0.94% | 193,545 |
| Jun 6, 2024 | 64.71 | 65.21 | 64.58 | 64.83 | 64.83 | 0.02% | 200,302 |
| Jun 5, 2024 | 64.60 | 65.28 | 64.28 | 64.82 | 64.82 | 0.89% | 220,133 |
| Jun 4, 2024 | 64.20 | 64.43 | 63.76 | 64.25 | 64.25 | 0.47% | 182,621 |
| Jun 3, 2024 | 64.58 | 64.88 | 63.02 | 63.95 | 63.95 | -0.56% | 243,988 |
| May 31, 2024 | 63.14 | 64.34 | 62.43 | 64.31 | 64.31 | 2.40% | 244,910 |
| May 30, 2024 | 62.58 | 63.83 | 62.35 | 62.80 | 62.80 | 0.29% | 340,042 |
| May 29, 2024 | 62.97 | 63.29 | 62.40 | 62.62 | 62.62 | -0.89% | 234,918 |
| May 28, 2024 | 64.19 | 64.19 | 63.06 | 63.18 | 63.18 | -1.23% | 206,959 |
| May 24, 2024 | 64.09 | 65.06 | 63.67 | 63.97 | 63.97 | 0.22% | 235,053 |
| May 23, 2024 | 64.70 | 65.02 | 63.66 | 63.83 | 63.83 | -1.39% | 236,084 |
| May 22, 2024 | 64.85 | 65.53 | 64.58 | 64.73 | 64.73 | -0.49% | 218,504 |
| May 21, 2024 | 64.70 | 66.58 | 64.65 | 65.05 | 65.05 | 0.54% | 304,878 |
| May 20, 2024 | 64.87 | 65.38 | 64.27 | 64.70 | 64.70 | 0.08% | 322,549 |
| May 17, 2024 | 64.99 | 65.52 | 64.09 | 64.65 | 64.65 | -0.51% | 473,777 |
| May 16, 2024 | 66.11 | 67.34 | 64.55 | 64.98 | 64.98 | -2.23% | 534,647 |
| May 15, 2024 | 63.82 | 67.21 | 63.00 | 66.46 | 66.46 | -7.01% | 824,553 |
| May 14, 2024 | 71.11 | 71.60 | 70.89 | 71.47 | 71.47 | 1.38% | 192,600 |
| May 13, 2024 | 70.73 | 70.99 | 69.86 | 70.50 | 70.50 | 0.16% | 386,493 |
| May 10, 2024 | 70.25 | 70.59 | 70.01 | 70.39 | 70.39 | 0.10% | 146,889 |
| May 9, 2024 | 69.90 | 70.57 | 69.90 | 70.32 | 70.32 | 0.67% | 175,815 |
| May 8, 2024 | 70.26 | 70.58 | 69.83 | 69.85 | 69.85 | -0.13% | 158,142 |
| May 7, 2024 | 70.08 | 70.76 | 69.92 | 69.94 | 69.94 | -0.09% | 157,774 |
| May 6, 2024 | 70.18 | 70.41 | 69.77 | 70.00 | 70.00 | - | 190,276 |