Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
79.70
-0.53 (-0.66%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 81.00 | 82.88 | 79.58 | 79.77 | 79.77 | -0.57% | 347,558 |
| Apr 22, 2025 | 79.18 | 80.23 | 78.70 | 80.23 | 80.23 | 2.11% | 244,415 |
| Apr 21, 2025 | 80.12 | 80.51 | 78.05 | 78.57 | 78.57 | -2.13% | 255,055 |
| Apr 17, 2025 | 79.66 | 80.94 | 79.66 | 80.28 | 80.28 | 0.60% | 293,027 |
| Apr 16, 2025 | 81.37 | 81.52 | 79.44 | 79.80 | 79.80 | -1.41% | 301,424 |
| Apr 15, 2025 | 82.29 | 83.07 | 80.75 | 80.94 | 80.94 | -1.44% | 333,826 |
| Apr 14, 2025 | 82.78 | 82.78 | 81.12 | 82.12 | 82.12 | - | 399,853 |
| Apr 11, 2025 | 80.88 | 82.32 | 79.98 | 82.12 | 82.12 | 1.75% | 358,425 |
| Apr 10, 2025 | 81.87 | 82.01 | 78.71 | 80.71 | 80.71 | -2.98% | 519,304 |
| Apr 9, 2025 | 78.88 | 84.24 | 77.66 | 83.19 | 83.19 | 4.21% | 484,163 |
| Apr 8, 2025 | 82.81 | 83.55 | 78.63 | 79.83 | 79.83 | -2.00% | 418,521 |
| Apr 7, 2025 | 80.20 | 83.15 | 79.30 | 81.46 | 81.46 | -1.68% | 781,922 |
| Apr 4, 2025 | 83.12 | 84.75 | 82.29 | 82.85 | 82.85 | -2.01% | 568,910 |
| Apr 3, 2025 | 84.84 | 86.98 | 84.40 | 84.55 | 84.55 | -1.72% | 447,236 |
| Apr 2, 2025 | 85.06 | 86.57 | 84.92 | 86.03 | 86.03 | 0.35% | 298,869 |
| Apr 1, 2025 | 86.29 | 88.55 | 85.42 | 85.73 | 85.73 | -0.28% | 730,056 |
| Mar 31, 2025 | 84.31 | 86.86 | 84.31 | 85.97 | 85.97 | 1.03% | 563,405 |
| Mar 28, 2025 | 86.19 | 86.39 | 84.52 | 85.09 | 85.09 | -1.10% | 314,373 |
| Mar 27, 2025 | 85.31 | 86.15 | 85.24 | 86.04 | 86.04 | 1.22% | 339,720 |
| Mar 26, 2025 | 85.25 | 86.01 | 84.08 | 85.00 | 85.00 | - | 297,697 |
| Mar 25, 2025 | 85.30 | 86.40 | 84.35 | 85.00 | 85.00 | -0.43% | 306,771 |
| Mar 24, 2025 | 84.50 | 85.50 | 84.38 | 85.37 | 85.37 | 1.38% | 274,100 |
| Mar 21, 2025 | 83.71 | 84.89 | 83.32 | 84.21 | 84.21 | -0.18% | 641,724 |
| Mar 20, 2025 | 83.08 | 84.37 | 83.08 | 84.36 | 84.36 | 0.87% | 205,044 |
| Mar 19, 2025 | 83.86 | 84.62 | 82.99 | 83.63 | 83.63 | -0.35% | 219,250 |
| Mar 18, 2025 | 84.38 | 84.79 | 83.55 | 83.92 | 83.92 | -1.13% | 209,123 |
| Mar 17, 2025 | 83.51 | 85.39 | 83.35 | 84.88 | 84.88 | 1.42% | 321,552 |
| Mar 14, 2025 | 83.10 | 83.83 | 82.64 | 83.69 | 83.69 | 1.04% | 258,095 |
| Mar 13, 2025 | 82.78 | 83.89 | 82.28 | 82.83 | 82.83 | -0.10% | 262,472 |
| Mar 12, 2025 | 84.52 | 85.11 | 81.78 | 82.91 | 82.91 | -2.56% | 441,044 |
| Mar 11, 2025 | 86.98 | 87.51 | 85.09 | 85.09 | 85.09 | -2.04% | 412,127 |
| Mar 10, 2025 | 88.01 | 90.04 | 86.07 | 86.86 | 86.86 | -2.43% | 535,883 |
| Mar 7, 2025 | 86.64 | 89.65 | 85.91 | 89.02 | 89.02 | 2.22% | 604,738 |
| Mar 6, 2025 | 84.76 | 87.53 | 84.35 | 87.09 | 87.09 | 1.88% | 371,510 |
| Mar 5, 2025 | 83.95 | 85.95 | 83.95 | 85.48 | 85.48 | 1.48% | 409,751 |
| Mar 4, 2025 | 85.35 | 86.53 | 84.22 | 84.23 | 84.23 | -1.20% | 369,727 |
| Mar 3, 2025 | 84.95 | 86.18 | 84.74 | 85.25 | 85.25 | 0.59% | 349,292 |
| Feb 28, 2025 | 83.82 | 84.83 | 83.12 | 84.75 | 84.75 | 1.22% | 445,443 |
| Feb 27, 2025 | 85.77 | 85.97 | 83.40 | 83.73 | 83.73 | -2.78% | 399,745 |
| Feb 26, 2025 | 86.87 | 87.22 | 85.93 | 86.12 | 86.12 | -1.42% | 208,382 |
| Feb 25, 2025 | 85.37 | 87.80 | 85.31 | 87.36 | 87.36 | 2.68% | 382,677 |
| Feb 24, 2025 | 84.89 | 85.72 | 84.47 | 85.08 | 85.08 | 0.53% | 249,098 |
| Feb 21, 2025 | 85.60 | 86.03 | 84.20 | 84.63 | 84.63 | -0.19% | 294,102 |
| Feb 20, 2025 | 84.56 | 85.11 | 84.00 | 84.79 | 84.79 | -0.11% | 199,239 |
| Feb 19, 2025 | 84.46 | 85.55 | 84.46 | 84.88 | 84.88 | -0.36% | 323,098 |
| Feb 18, 2025 | 85.81 | 86.51 | 85.14 | 85.19 | 85.19 | -0.94% | 273,308 |
| Feb 14, 2025 | 85.21 | 86.41 | 85.04 | 86.00 | 86.00 | 0.37% | 276,586 |
| Feb 13, 2025 | 85.44 | 85.84 | 83.65 | 85.68 | 85.68 | 1.75% | 343,329 |
| Feb 12, 2025 | 85.16 | 85.56 | 84.16 | 84.21 | 84.21 | -2.04% | 299,878 |
| Feb 11, 2025 | 85.78 | 87.94 | 85.71 | 85.96 | 85.96 | -1.40% | 371,410 |